window.pageData = {"fund":{"_id":3000000017547,"stockCode":"017547","shortName":"天弘国证2000指数增强A","masterFundShortName":"天弘国证2000指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17547,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050430000,"name":"天弘国证2000指数增强型证券投资基金","inceptionDate":"2023-03-22T16:00:00.000Z","followedNum":4,"setUpDate":"2023-03-22T16:00:00.000Z","setUpAssetScale":128678441.67,"setUpShares":128678441.67,"pinyin":"thgz2000zszqxzqtzjj","indexFundFlag":1,"indexId":1000000399303,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"name":"国证2000","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":3000000017547,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0645,"f_ind_h_s_r":0.9355,"f_h_a":2147,"f_h_s_a":46636,"f_ind_h_s_r_c_hy":0.01649999999999996,"f_ins_h_s_r_c_hy":-0.0165,"f_ind_h_s_r_c_1y":-0.032400000000000095,"f_ins_h_s_r_c_1y":0.032400000000000005,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017547,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.11248876909254268,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.3327565322720194,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.23195602057102324,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.07464096749811036,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.1960060777078359,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.27575602255253717,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.1252853881278539,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.11705101327742837},"fp":{"stockId":3000000017547,"type":"fp","f_cagr_p_r_fs":0.17741783883060336,"f_p_r_m1":0.08327351040918796,"f_p_r_d1":0.0028013910355488836,"f_p_r_m3":0.057934990439769685,"f_p_r_m6":0.2283726781617692,"f_cagr_p_r_fs_sic":31,"f_cagr_p_r_fs_sirp":0.8666666666666667,"f_p_r_m1_sic":31,"f_p_r_m1_sirp":0.23333333333333334,"f_p_r_m3_sic":31,"f_p_r_m3_sirp":0.13333333333333333,"f_p_r_m6_sic":31,"f_p_r_m6_sirp":0.4666666666666667,"f_p_r_fys":0.18759390427130196,"f_p_r_fys_sic":31,"f_p_r_fys_sirp":0.16666666666666666,"f_p_r_y1":0.6620606788825452,"f_p_r_y1_sic":29,"f_p_r_y1_sirp":0.21428571428571427,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":1.0299620887856178,"f_p_r_y3":0.7308654848800833},"ff":{"stockId":3000000017547,"type":"ff","f_m_f":439620,"f_m_f_r":0.006,"f_c_f":73270,"f_c_f_r":0.001,"f_m_a_c_f":512890,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000017547,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.6599,"f_nv_cr":0.0038705775627456696},"f_as":{"stockId":3000000017547,"type":"f_as","f_tas":77622810.1704,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017548,"name":"天弘国证2000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"017548","tickerId":17548,"shortName":"天弘国证2000指数增强C","currency":"CNY","__csrcFundId":12422,"exchange":"jj","lastUpdated":"2026-05-01T17:10:39.645Z","fundCollectionId":4000050430000,"inceptionDate":"2023-03-22T16:00:00.000Z","status":"normal","followedNum":0,"memoNum":1,"setUpDate":"2023-03-22T16:00:00.000Z","setUpAssetScale":177470497.96,"setUpShares":177470497.96,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thgz2000zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000399303}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017547,"stockId":688498,"holdings":1600,"marketCap":1608704,"netValueRatio":0.0071,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017547,"stockId":603588,"holdings":98600,"marketCap":1474070,"netValueRatio":0.0065,"quarterlyChange":0.9365284974093262,"stock":{"stockCode":"603588","exchange":"sh","stockType":"company","tickerId":603588,"name":"高能环境"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017547,"stockId":300409,"holdings":57000,"marketCap":1401060,"netValueRatio":0.0062,"quarterlyChange":0.09293019119608625,"stock":{"stockCode":"300409","exchange":"sz","stockType":"company","tickerId":300409,"name":"道氏技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017547,"stockId":600201,"holdings":96700,"marketCap":1392480,"netValueRatio":0.0061,"quarterlyChange":-0.044459190444591346,"stock":{"stockCode":"600201","exchange":"sh","stockType":"company","tickerId":600201,"name":"生物股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017547,"stockId":300236,"holdings":18600,"marketCap":1366356,"netValueRatio":0.006,"quarterlyChange":0.1521329987452944,"stock":{"stockCode":"300236","exchange":"sz","stockType":"company","tickerId":300236,"name":"上海新阳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017547,"stockId":688167,"holdings":4200,"marketCap":1364958,"netValueRatio":0.006,"quarterlyChange":0.8563431770149086,"stock":{"stockCode":"688167","tickerId":688167,"exchange":"sh","stockType":"company","name":"炬光科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017547,"stockId":2250,"holdings":81800,"marketCap":1354608,"netValueRatio":0.006,"quarterlyChange":0.23766816143497804,"stock":{"stockCode":"002250","exchange":"sz","stockType":"company","tickerId":2250,"name":"联化科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017547,"stockId":2544,"holdings":50900,"marketCap":1315765,"netValueRatio":0.0058,"quarterlyChange":-0.25050739344737527,"stock":{"stockCode":"002544","exchange":"sz","stockType":"company","tickerId":2544,"name":"普天科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017547,"stockId":688390,"holdings":13800,"marketCap":1304790,"netValueRatio":0.0058,"quarterlyChange":0.5218091099307904,"stock":{"stockCode":"688390","tickerId":688390,"exchange":"sh","stockType":"company","name":"固德威"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017547,"stockId":2948,"holdings":251800,"marketCap":1304324,"netValueRatio":0.0058,"quarterlyChange":0.1562500000000009,"stock":{"stockCode":"002948","exchange":"sz","stockType":"company","tickerId":2948,"name":"青岛银行"}}],"lastFsMetrics":{"latestTurnoverRate":5.835990440384461,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000399303,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"currency":"CNY","source":"cni","fsTableType":"hybrid","name":"国证2000","cniCode":"399303","lastUpdated":"2024-05-16T10:28:42.130Z","followedNum":704,"baseDate":"2009-12-30T16:00:00.000Z","basePoint":3326.4448,"description":"国证2000指数由扣除总市值排名前1000只证券后市值大、流动性好的2000只证券组成，反映沪深北交易所小型证券的价格变动趋势。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399303.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399303.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2014-03-27T16:00:00.000Z","selectionCriteria":"剔除成交额后10%的证券，扣除总市值排名前1000只证券后，选取市值大、流动性好的2000只证券组成。","totalReturnIndexId":1000012232303,"rebalancingFrequency":"semi-annually","memoNum":19,"constituentsMarkets":["a"],"pinyin":"gz2000","calculationMethod":"paasche"},"managerEmploymentList":[{"_id":"69f4d0167ff287f64bbccbbb","stockId":3000000017547,"source":"cn_info","declarationDate":"2023-02-26T16:00:00.000Z","appointmentDate":"2023-03-22T16:00:00.000Z","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":3000000017547,"stockCode":"017547","shortName":"天弘国证2000指数增强(017547)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":17547,"currency":"CNY","exchange":"jj","name":"天弘国证2000指数增强型证券投资基金","inceptionDate":"2023-03-22T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000017547,"type":"f_as","f_m_f":439620,"f_m_f_r":0.006,"f_c_f":73270,"f_c_f_r":0.001,"f_m_a_c_f":512890,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007,"f_tas":77622810.1704,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":1,"managerYearStartProfit":0.1876,"managerCagr":0.1774,"managerTotalProfit":0.6599,"indexYearStartProfit":0.1039,"indexCagr":0.0888,"indexTotalProfit":0.3021},{"_id":"69f4d0167ff287f64bbccbbc","stockId":3000000017547,"source":"cn_info","declarationDate":"2025-01-10T16:00:00.000Z","appointmentDate":"2023-04-07T16:00:00.000Z","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":3000000017547,"stockCode":"017547","shortName":"天弘国证2000指数增强(017547)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":17547,"currency":"CNY","exchange":"jj","name":"天弘国证2000指数增强型证券投资基金","inceptionDate":"2023-03-22T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000017547,"type":"f_as","f_m_f":439620,"f_m_f_r":0.006,"f_c_f":73270,"f_c_f_r":0.001,"f_m_a_c_f":512890,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007,"f_tas":77622810.1704,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":9,"managerYearStartProfit":0.1876,"managerCagr":-0.0814,"managerTotalProfit":-0.1373,"indexYearStartProfit":0.1039,"indexCagr":-0.1043,"indexTotalProfit":-0.1743},{"_id":"69f4d0167ff287f64bbccbbd","stockId":3000000017547,"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":3000000017547,"stockCode":"017547","shortName":"天弘国证2000指数增强(017547)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":17547,"currency":"CNY","exchange":"jj","name":"天弘国证2000指数增强型证券投资基金","inceptionDate":"2023-03-22T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000017547,"type":"f_as","f_m_f":439620,"f_m_f_r":0.006,"f_c_f":73270,"f_c_f_r":0.001,"f_m_a_c_f":512890,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007,"f_tas":77622810.1704,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":0.1876,"managerCagr":0.5878,"managerTotalProfit":0.8046,"indexYearStartProfit":0.1039,"indexCagr":0.3499,"indexTotalProfit":0.4668}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.6599},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.6535},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.6369},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.66},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.6496},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.6551},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.6801},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.6606},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.6573},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.6489},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.6394},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.6104},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.6179},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5954},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.587},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5758},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5833},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5137},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.4951},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5171},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5413},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5048},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5323},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5261},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5075},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5281},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.4943},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.4493},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5296},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5543},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5963},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5692},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.6082},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.6055},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.6265},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.6372},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.6319},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5973},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.6064},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5868},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5668},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.574},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.6386},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.6523},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.6398},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.62},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5924},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5734},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5885},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.572},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5712},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5697},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5408},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5395},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5634},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5629},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5211},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.569},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5762},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5983},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.6011},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5941},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.6026},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5748},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.562},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5417},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5555},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5383},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5335},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5305},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5163},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5387},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.5011},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.4728},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.4567},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.4486},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.428},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3977},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3975},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3961},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.4038},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3982},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3848},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3642},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3639},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3532},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3383},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3394},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3217},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3468},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3559},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3509},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3667},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3664},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3693},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3573},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3343},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3406},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3523},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3603},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3525},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3324},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3286},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3294},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3104},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.2906},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3442},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3498},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3612},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3727},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.369},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3835},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3603},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.368},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3694},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3642},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.369},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.358},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3547},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3707},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3629},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3513},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3673},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3558},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3552},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3452},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3291},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3281},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3358},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.316},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3018},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3379},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3517},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3252},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3461},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3495},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3651},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3533},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3427},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3289},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3465},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3466},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.324},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3404},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.332},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3418},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3556},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.346},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3325},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3332},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.332},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3043},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3036},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3238},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3075},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.2704},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.2932},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3153},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.347},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3387},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3429},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3258},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.343},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3398},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3165},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3024},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.3096},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.2957},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.2868},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.2623},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.2394},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.2565},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.2448},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.2444},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.2252},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.2283},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.2326},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.2196},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.2119},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.1997},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.1942},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.2017},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.212},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.2054},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.1986},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.1911},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.1766},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.1813},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.1791},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.1687},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.1657},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.152},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.1473},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.1446},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.1389},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.1282},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.1253},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.1229},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.1061},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.099},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.1027},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0902},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0998},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0973},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0833},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0771},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0796},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0655},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0423},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0289},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0369},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0538},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0562},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0567},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0458},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0654},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0587},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0551},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0641},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0499},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0512},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0392},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0301},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0192},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0325},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0107},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0127},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0144},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0063},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0171},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0283},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.031},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0224},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0187},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0148},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0316},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0305},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0336},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0202},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0349},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0271},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0267},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9987},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9901},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9802},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9912},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9894},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9977},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9894},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9877},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9659},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9649},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9609},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9752},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9799},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9655},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.953},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9287},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.902},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8983},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.02},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0319},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0269},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0182},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0257},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0363},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0364},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0299},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0343},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.04},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0567},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0594},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0642},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0554},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0513},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0327},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0471},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0399},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0381},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0352},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0431},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0223},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.017},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.003},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9931},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0309},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0353},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0195},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0224},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0249},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":1.0089},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9991},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9757},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9969},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9856},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9807},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9918},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9796},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.986},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9676},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9516},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9292},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9186},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9301},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9148},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9154},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9229},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9198},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9135},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9081},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9028},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9072},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8661},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8643},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8836},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8796},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8837},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8697},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8697},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9239},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.953},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9565},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9495},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9377},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9494},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9363},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9707},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9603},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9548},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9445},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9728},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.978},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9946},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9885},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9736},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9635},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9685},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9592},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9447},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.956},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.956},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9376},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9235},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9252},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9094},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9173},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9086},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9398},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9368},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9176},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8952},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.919},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.936},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9636},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9604},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9723},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9476},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9461},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.93},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9237},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.898},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8784},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9085},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8978},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8955},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9083},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8897},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8754},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8813},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8824},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8766},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8636},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8342},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8357},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8367},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8511},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8253},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8594},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8616},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.9432},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8701},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7854},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7492},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7261},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7198},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.6976},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.6963},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.6983},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.6859},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.6888},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.6983},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.6998},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7013},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.6963},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.6995},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7132},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7078},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7112},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7049},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7189},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7066},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.6942},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.6915},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7017},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.6968},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.6977},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7063},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7088},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7226},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7234},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7244},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7177},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7236},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7201},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7246},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7302},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.732},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.732},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7181},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7372},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7476},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7481},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7213},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7191},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7228},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7116},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7087},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7205},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7386},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7388},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7369},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7383},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7475},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7485},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7594},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7611},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7409},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7434},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7267},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7449},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7362},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7532},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7608},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7653},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7583},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7584},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7526},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7681},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7452},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7479},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7746},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7721},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7856},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7939},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7858},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7859},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7853},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7881},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7815},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7768},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7658},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.7873},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8016},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8034},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8156},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.809},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8112},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8091},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8166},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8102},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8174},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8335},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8329},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8385},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8343},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8247},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8243},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8321},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8257},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8338},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8392},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8281},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8387},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017547,"lxr_nv_fc":0.8328}],"priceMetricsList":[{"date":"2026-04-29T16:00:00.000Z","stockId":1000000399303,"cp":10989.93},{"stockId":1000000399303,"date":"2026-04-28T16:00:00.000Z","cp":10930.01},{"stockId":1000000399303,"date":"2026-04-27T16:00:00.000Z","cp":10795.99},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399303,"cp":10943.4},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399303,"cp":10890.84},{"stockId":1000000399303,"date":"2026-04-22T16:00:00.000Z","cp":10980.43},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399303,"cp":11146.04},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000399303,"cp":10996.9},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000399303,"cp":11008.14},{"stockId":1000000399303,"date":"2026-04-16T16:00:00.000Z","cp":10928.8},{"stockId":1000000399303,"date":"2026-04-15T16:00:00.000Z","cp":10841.99},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399303,"cp":10654.27},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399303,"cp":10690.57},{"stockId":1000000399303,"date":"2026-04-12T16:00:00.000Z","cp":10547.16},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399303,"cp":10516.16},{"stockId":1000000399303,"date":"2026-04-08T16:00:00.000Z","cp":10421.57},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399303,"cp":10485.5},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000399303,"cp":10019.03},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399303,"cp":9918.82},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399303,"cp":10051.44},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000399303,"cp":10240.59},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399303,"cp":10022.45},{"stockId":1000000399303,"date":"2026-03-29T16:00:00.000Z","cp":10201.33},{"stockId":1000000399303,"date":"2026-03-26T16:00:00.000Z","cp":10172.45},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399303,"cp":10023.52},{"stockId":1000000399303,"date":"2026-03-24T16:00:00.000Z","cp":10181.34},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399303,"cp":9968.29},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399303,"cp":9682.62},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399303,"cp":10197.02},{"stockId":1000000399303,"date":"2026-03-18T16:00:00.000Z","cp":10401.62},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399303,"cp":10651.3},{"stockId":1000000399303,"date":"2026-03-16T16:00:00.000Z","cp":10510.78},{"stockId":1000000399303,"date":"2026-03-15T16:00:00.000Z","cp":10789.14},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399303,"cp":10784.55},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399303,"cp":10954.97},{"stockId":1000000399303,"date":"2026-03-10T16:00:00.000Z","cp":11036.89},{"stockId":1000000399303,"date":"2026-03-09T16:00:00.000Z","cp":11048.09},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399303,"cp":10828.24},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399303,"cp":10907.54},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399303,"cp":10797.26},{"stockId":1000000399303,"date":"2026-03-03T16:00:00.000Z","cp":10664.33},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399303,"cp":10706.97},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399303,"cp":11173.22},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399303,"cp":11306.91},{"stockId":1000000399303,"date":"2026-02-25T16:00:00.000Z","cp":11210.37},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399303,"cp":11112.99},{"stockId":1000000399303,"date":"2026-02-23T16:00:00.000Z","cp":10969.71},{"stockId":1000000399303,"date":"2026-02-12T16:00:00.000Z","cp":10857.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399303,"cp":10969.25},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399303,"cp":10882.94},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399303,"cp":10913.54},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399303,"cp":10910.44},{"stockId":1000000399303,"date":"2026-02-05T16:00:00.000Z","cp":10676.48},{"stockId":1000000399303,"date":"2026-02-04T16:00:00.000Z","cp":10670.75},{"stockId":1000000399303,"date":"2026-02-03T16:00:00.000Z","cp":10851.89},{"stockId":1000000399303,"date":"2026-02-02T16:00:00.000Z","cp":10855.97},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399303,"cp":10532.09},{"stockId":1000000399303,"date":"2026-01-29T16:00:00.000Z","cp":10865.03},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399303,"cp":10929.75},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399303,"cp":11049.32},{"stockId":1000000399303,"date":"2026-01-26T16:00:00.000Z","cp":11058.56},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399303,"cp":11021.31},{"stockId":1000000399303,"date":"2026-01-22T16:00:00.000Z","cp":11173.26},{"stockId":1000000399303,"date":"2026-01-21T16:00:00.000Z","cp":10955.56},{"stockId":1000000399303,"date":"2026-01-20T16:00:00.000Z","cp":10859.29},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399303,"cp":10757.62},{"stockId":1000000399303,"date":"2026-01-18T16:00:00.000Z","cp":10885.58},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399303,"cp":10813.63},{"stockId":1000000399303,"date":"2026-01-14T16:00:00.000Z","cp":10815.73},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000399303,"cp":10881.05},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399303,"cp":10780.35},{"stockId":1000000399303,"date":"2026-01-11T16:00:00.000Z","cp":10985.02},{"stockId":1000000399303,"date":"2026-01-08T16:00:00.000Z","cp":10673.61},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399303,"cp":10468.51},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399303,"cp":10348.54},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399303,"cp":10293.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399303,"cp":10155.81},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399303,"cp":9955.85},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399303,"cp":9954.61},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399303,"cp":9958.91},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399303,"cp":9964.26},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399303,"cp":9965},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399303,"cp":9848.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399303,"cp":9692.47},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399303,"cp":9723.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399303,"cp":9622.46},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399303,"cp":9524.48},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399303,"cp":9541.38},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399303,"cp":9426.65},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399303,"cp":9598.55},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399303,"cp":9658.32},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399303,"cp":9571.37},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399303,"cp":9709.59},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399303,"cp":9681.76},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399303,"cp":9724.13},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399303,"cp":9592.19},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399303,"cp":9439.08},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399303,"cp":9474.03},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399303,"cp":9567.47},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399303,"cp":9647.57},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399303,"cp":9573.58},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399303,"cp":9468.66},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399303,"cp":9452.96},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399303,"cp":9467.63},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399303,"cp":9320.02},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399303,"cp":9161.5},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399303,"cp":9520.68},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399303,"cp":9593.95},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399303,"cp":9695.4},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399303,"cp":9805.26},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399303,"cp":9771.28},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399303,"cp":9876.86},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399303,"cp":9751.99},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399303,"cp":9821.88},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399303,"cp":9827.35},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399303,"cp":9784.06},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399303,"cp":9811.51},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399303,"cp":9711.46},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399303,"cp":9662.69},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399303,"cp":9791.26},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399303,"cp":9732.98},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399303,"cp":9674.74},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399303,"cp":9807.78},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399303,"cp":9719.02},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399303,"cp":9721.09},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399303,"cp":9619.71},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399303,"cp":9497.15},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399303,"cp":9509.84},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399303,"cp":9547.88},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399303,"cp":9390.44},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399303,"cp":9287.1},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399303,"cp":9573.22},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399303,"cp":9685.48},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399303,"cp":9529.45},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399303,"cp":9711.88},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399303,"cp":9744.3},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399303,"cp":9860.24},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399303,"cp":9776.84},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399303,"cp":9705.46},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399303,"cp":9598.25},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399303,"cp":9759.4},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399303,"cp":9802.73},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399303,"cp":9655.05},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399303,"cp":9783.12},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399303,"cp":9722.16},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399303,"cp":9794.33},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399303,"cp":9899.16},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399303,"cp":9828.68},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399303,"cp":9711.18},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399303,"cp":9719.59},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399303,"cp":9700.05},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399303,"cp":9485.64},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399303,"cp":9464.47},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399303,"cp":9594.44},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399303,"cp":9497.63},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399303,"cp":9229.53},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399303,"cp":9424.98},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399303,"cp":9581.56},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399303,"cp":9825.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399303,"cp":9731.77},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399303,"cp":9759.28},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399303,"cp":9634.84},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399303,"cp":9832.87},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399303,"cp":9845.8},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399303,"cp":9699.77},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399303,"cp":9584.42},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399303,"cp":9657.08},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399303,"cp":9595.69},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399303,"cp":9566.31},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399303,"cp":9374.51},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399303,"cp":9179.3},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399303,"cp":9324.47},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399303,"cp":9194.49},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399303,"cp":9170.5},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399303,"cp":9025.77},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399303,"cp":9062.77},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399303,"cp":9060.73},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399303,"cp":8962.94},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399303,"cp":8898.53},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399303,"cp":8785.39},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399303,"cp":8765.86},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399303,"cp":8819.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399303,"cp":8902.47},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399303,"cp":8845.73},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399303,"cp":8801.88},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399303,"cp":8782.43},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399303,"cp":8675.53},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399303,"cp":8729.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399303,"cp":8707.54},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399303,"cp":8619.47},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399303,"cp":8608.4},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399303,"cp":8506.76},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399303,"cp":8463.1},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399303,"cp":8491.38},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399303,"cp":8461.68},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399303,"cp":8392.9},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399303,"cp":8385.16},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399303,"cp":8407.13},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399303,"cp":8299.69},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399303,"cp":8272.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399303,"cp":8334.91},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399303,"cp":8277.65},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399303,"cp":8362.17},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399303,"cp":8339.49},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399303,"cp":8228.62},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399303,"cp":8194.65},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399303,"cp":8224.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399303,"cp":8126.88},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399303,"cp":7962.71},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399303,"cp":7841.57},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399303,"cp":7907.16},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399303,"cp":8046.18},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399303,"cp":8050.12},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399303,"cp":8062.63},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399303,"cp":7988.15},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399303,"cp":8133.17},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399303,"cp":8116.49},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399303,"cp":8085.29},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399303,"cp":8156.06},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399303,"cp":8047.5},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399303,"cp":8062.72},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399303,"cp":8006.78},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399303,"cp":7930.48},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399303,"cp":7866.89},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399303,"cp":7971.66},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399303,"cp":7823.61},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399303,"cp":7847.61},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399303,"cp":7859.4},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399303,"cp":7793.7},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399303,"cp":7882.89},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399303,"cp":7978.6},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399303,"cp":8014.74},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399303,"cp":7948.68},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399303,"cp":7905.06},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399303,"cp":7865.78},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399303,"cp":7992.6},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399303,"cp":7986.13},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399303,"cp":8011.85},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399303,"cp":7892.81},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399303,"cp":8001.56},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399303,"cp":7928.15},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399303,"cp":7908.13},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399303,"cp":7685.37},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399303,"cp":7606.18},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399303,"cp":7554.44},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399303,"cp":7650.63},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399303,"cp":7625.5},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399303,"cp":7705.46},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399303,"cp":7636.68},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399303,"cp":7642.64},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399303,"cp":7472.57},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399303,"cp":7478.2},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399303,"cp":7454.84},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399303,"cp":7574.68},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399303,"cp":7594.39},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399303,"cp":7468.94},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399303,"cp":7377.16},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399303,"cp":7180.86},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399303,"cp":7002.37},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399303,"cp":6981},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399303,"cp":7970.13},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399303,"cp":8067.56},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399303,"cp":8043.72},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399303,"cp":7987.56},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399303,"cp":8055.16},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399303,"cp":8156.61},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399303,"cp":8186.83},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399303,"cp":8129.24},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399303,"cp":8207.61},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399303,"cp":8302.68},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399303,"cp":8476.98},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399303,"cp":8491.98},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399303,"cp":8546.43},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399303,"cp":8505.12},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399303,"cp":8462.7},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399303,"cp":8315.96},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399303,"cp":8458.68},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399303,"cp":8419.25},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399303,"cp":8392.97},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399303,"cp":8377.99},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399303,"cp":8422.93},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399303,"cp":8241.86},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399303,"cp":8179.88},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399303,"cp":8067.81},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399303,"cp":8055.57},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399303,"cp":8380.71},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399303,"cp":8414.03},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399303,"cp":8288.47},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399303,"cp":8323.91},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399303,"cp":8314.95},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399303,"cp":8171.58},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399303,"cp":8095.69},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399303,"cp":7881.18},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399303,"cp":8076.16},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399303,"cp":7988.49},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399303,"cp":7959.5},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399303,"cp":8054.56},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399303,"cp":7939.53},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399303,"cp":7965.02},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399303,"cp":7833.95},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399303,"cp":7718.15},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399303,"cp":7506.25},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399303,"cp":7434.54},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399303,"cp":7557.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399303,"cp":7421.99},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399303,"cp":7448.08},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399303,"cp":7526.88},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399303,"cp":7492.32},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399303,"cp":7428.09},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399303,"cp":7402.86},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399303,"cp":7359.63},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399303,"cp":7399.37},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399303,"cp":7050.71},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399303,"cp":7043.24},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399303,"cp":7231.26},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399303,"cp":7208.26},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399303,"cp":7221.52},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399303,"cp":7074.91},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399303,"cp":7106.75},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399303,"cp":7369.04},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399303,"cp":7533.05},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399303,"cp":7779.49},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399303,"cp":7828.59},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399303,"cp":7800.36},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399303,"cp":7699.19},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399303,"cp":7820.47},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399303,"cp":7731.93},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399303,"cp":8018.05},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399303,"cp":7914.01},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399303,"cp":7890.22},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399303,"cp":7821.18},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399303,"cp":8067.54},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399303,"cp":8156.34},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399303,"cp":8317.82},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399303,"cp":8254.99},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399303,"cp":8136.21},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399303,"cp":8055.2},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399303,"cp":8092.8},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399303,"cp":8014.87},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399303,"cp":7896.13},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399303,"cp":8019.65},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399303,"cp":8022.03},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399303,"cp":7856.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399303,"cp":7714.41},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399303,"cp":7726.07},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399303,"cp":7571.78},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399303,"cp":7675.15},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399303,"cp":7611.36},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399303,"cp":7889.62},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399303,"cp":7872.85},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399303,"cp":7692.51},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399303,"cp":7476.09},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399303,"cp":7685.88},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399303,"cp":7857.5},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399303,"cp":8103},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399303,"cp":8105.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399303,"cp":8216.35},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399303,"cp":8012.46},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399303,"cp":7989.35},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399303,"cp":7832.19},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399303,"cp":7777.74},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399303,"cp":7516.89},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399303,"cp":7365.2},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399303,"cp":7650.01},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399303,"cp":7528.74},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399303,"cp":7501.66},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399303,"cp":7637.01},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399303,"cp":7468.12},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399303,"cp":7315.18},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399303,"cp":7351.74},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399303,"cp":7348.53},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399303,"cp":7303.55},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399303,"cp":7138.74},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399303,"cp":6868.55},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399303,"cp":6880.52},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399303,"cp":6857.79},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399303,"cp":6975.33},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399303,"cp":6727.41},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399303,"cp":7029.42},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399303,"cp":7081.53},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399303,"cp":7729.54},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399303,"cp":7093.07},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399303,"cp":6368},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399303,"cp":6055.92},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399303,"cp":5852.37},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399303,"cp":5786},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399303,"cp":5582.8},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399303,"cp":5574.36},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399303,"cp":5590.77},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399303,"cp":5478.19},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399303,"cp":5501.93},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399303,"cp":5581.77},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399303,"cp":5597.37},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399303,"cp":5616.26},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399303,"cp":5588.92},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399303,"cp":5621.48},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399303,"cp":5732.01},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399303,"cp":5680.53},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399303,"cp":5713.63},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399303,"cp":5657.73},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399303,"cp":5771.94},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399303,"cp":5657.51},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399303,"cp":5564.56},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399303,"cp":5547.12},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399303,"cp":5630.72},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399303,"cp":5589.89},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399303,"cp":5599.03},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399303,"cp":5678.47},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399303,"cp":5705.02},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399303,"cp":5812.74},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399303,"cp":5820.47},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399303,"cp":5846.89},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399303,"cp":5793.54},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399303,"cp":5838.01},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399303,"cp":5805.99},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399303,"cp":5848.18},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399303,"cp":5894.86},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399303,"cp":5912.18},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399303,"cp":5909.21},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399303,"cp":5805},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399303,"cp":5972.22},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399303,"cp":6057.51},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399303,"cp":6059.64},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399303,"cp":5838.69},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399303,"cp":5805.45},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399303,"cp":5811.6},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399303,"cp":5717.21},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399303,"cp":5704.26},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399303,"cp":5795.21},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399303,"cp":5941.4},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399303,"cp":5921.6},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399303,"cp":5897.34},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399303,"cp":5890.98},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399303,"cp":5964.11},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399303,"cp":5955.61},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399303,"cp":6039.59},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399303,"cp":6068.14},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399303,"cp":5902.88},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399303,"cp":5936.21},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399303,"cp":5812.71},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399303,"cp":5972.5},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399303,"cp":5909.05},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399303,"cp":6056.47},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399303,"cp":6118.37},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399303,"cp":6147.73},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399303,"cp":6095.88},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399303,"cp":6052.93},{"stockId":1000000399303,"date":"2024-06-25T16:00:00.000Z","cp":6197.13},{"stockId":1000000399303,"date":"2024-06-24T16:00:00.000Z","cp":6020.83},{"stockId":1000000399303,"date":"2024-06-23T16:00:00.000Z","cp":6052.52},{"stockId":1000000399303,"date":"2024-06-20T16:00:00.000Z","cp":6284.73},{"stockId":1000000399303,"date":"2024-06-19T16:00:00.000Z","cp":6284.56},{"stockId":1000000399303,"date":"2024-06-18T16:00:00.000Z","cp":6419.22},{"stockId":1000000399303,"date":"2024-06-17T16:00:00.000Z","cp":6487.6},{"stockId":1000000399303,"date":"2024-06-16T16:00:00.000Z","cp":6416.27},{"stockId":1000000399303,"date":"2024-06-13T16:00:00.000Z","cp":6422.2},{"stockId":1000000399303,"date":"2024-06-12T16:00:00.000Z","cp":6416.73},{"stockId":1000000399303,"date":"2024-06-11T16:00:00.000Z","cp":6454.07},{"stockId":1000000399303,"date":"2024-06-10T16:00:00.000Z","cp":6397.48},{"stockId":1000000399303,"date":"2024-06-06T16:00:00.000Z","cp":6342.94},{"stockId":1000000399303,"date":"2024-06-05T16:00:00.000Z","cp":6282.27},{"stockId":1000000399303,"date":"2024-06-04T16:00:00.000Z","cp":6470.66},{"stockId":1000000399303,"date":"2024-06-03T16:00:00.000Z","cp":6582.83},{"stockId":1000000399303,"date":"2024-06-02T16:00:00.000Z","cp":6591.25},{"stockId":1000000399303,"date":"2024-05-30T16:00:00.000Z","cp":6697.14},{"stockId":1000000399303,"date":"2024-05-29T16:00:00.000Z","cp":6656.09},{"stockId":1000000399303,"date":"2024-05-28T16:00:00.000Z","cp":6690.26},{"stockId":1000000399303,"date":"2024-05-27T16:00:00.000Z","cp":6685.64},{"stockId":1000000399303,"date":"2024-05-26T16:00:00.000Z","cp":6749.27},{"stockId":1000000399303,"date":"2024-05-23T16:00:00.000Z","cp":6695.46},{"stockId":1000000399303,"date":"2024-05-22T16:00:00.000Z","cp":6771.4},{"stockId":1000000399303,"date":"2024-05-21T16:00:00.000Z","cp":6925.51},{"stockId":1000000399303,"date":"2024-05-20T16:00:00.000Z","cp":6910.43},{"stockId":1000000399303,"date":"2024-05-19T16:00:00.000Z","cp":6977.31},{"stockId":1000000399303,"date":"2024-05-16T16:00:00.000Z","cp":6937.04},{"stockId":1000000399303,"date":"2024-05-15T16:00:00.000Z","cp":6852.91},{"stockId":1000000399303,"date":"2024-05-14T16:00:00.000Z","cp":6851.69},{"stockId":1000000399303,"date":"2024-05-13T16:00:00.000Z","cp":6916.96},{"stockId":1000000399303,"date":"2024-05-12T16:00:00.000Z","cp":6872.36},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399303,"cp":6966.85},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399303,"cp":7040.4},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399303,"cp":6943.8},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399303,"cp":7045.84},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399303,"cp":7007.8}]}