window.pageData = {"fund":{"_id":3000000018292,"stockCode":"018292","shortName":"华夏国证2000指数增强发起式A","masterFundShortName":"华夏国证2000指数增强发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18292,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050030000,"name":"华夏国证2000指数增强型发起式证券投资基金","inceptionDate":"2023-05-22T16:00:00.000Z","followedNum":1,"setUpDate":"2023-05-22T16:00:00.000Z","setUpAssetScale":12140412.47,"setUpShares":12140412.47,"pinyin":"hxgz2000zszqxfqszqtzjj","indexFundFlag":1,"indexId":1000000399303,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"name":"国证2000","rebalancingFrequency":"semi-annually"},"managers":[{"name":"孙然晔","stockType":"fund_manager","stockCode":"db20872993","exchange":"fm","tickerId":191825228710}],"hotMetrics":{"fss":{"stockId":3000000018292,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0.8131999999999999,"f_ind_h_s_r":0.1868,"f_h_a":347,"f_h_s_a":50125,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.07559999999999997,"f_ins_h_s_r_c_1y":0.07559999999999989,"f_ind_h_s_r_c_hy":0.026400000000000007,"f_ins_h_s_r_c_hy":-0.02639999999999998},"fpr":{"stockId":3000000018292,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.32854061826024444,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.35181677286034096,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.37574587574587576,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.3773900129942454,"f_p_r_y1_ssc":4628,"f_p_r_y1_ssrp":0.3970175059433758,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.35749448310982856,"f_p_r_y2_ssc":3528,"f_p_r_y2_ssrp":0.2772894811454494},"fp":{"stockId":3000000018292,"type":"fp","f_cagr_p_r_fs":0.14360745993423363,"f_p_r_d1":0.0005603287261859435,"f_p_r_m1":0.0581890434288963,"f_p_r_m3":0.04999295873820664,"f_cagr_p_r_fs_sic":31,"f_cagr_p_r_fs_sirp":0.7,"f_p_r_m1_sic":31,"f_p_r_m1_sirp":0.16666666666666666,"f_p_r_m3_sic":31,"f_p_r_m3_sirp":0.43333333333333335,"f_p_r_m6":0.13554675601583965,"f_p_r_m6_sic":31,"f_p_r_m6_sirp":0.7333333333333333,"f_p_r_fys":0.13511456192433635,"f_p_r_fys_sic":31,"f_p_r_fys_sirp":0.3333333333333333,"f_p_r_y1":0.4397991696437198,"f_p_r_y1_sic":29,"f_p_r_y1_sirp":0.8214285714285714,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y2":0.737387859722711},"ff":{"stockId":3000000018292,"type":"ff","f_m_f":95137,"f_m_f_r":0.008,"f_c_f":17838,"f_c_f_r":0.0015,"f_m_a_c_f":112975,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-05-30T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000018292,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.4912,"f_nv_cr":-0.004339987981571647},"f_as":{"stockId":3000000018292,"type":"f_as","f_tas":16869435.648000002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018293,"name":"华夏国证2000指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"018293","tickerId":18293,"shortName":"华夏国证2000指数增强发起式C","currency":"CNY","__csrcFundId":12628,"exchange":"jj","lastUpdated":"2026-05-15T17:09:34.694Z","fundCollectionId":4000050030000,"inceptionDate":"2023-05-22T16:00:00.000Z","setUpDate":"2023-05-22T16:00:00.000Z","setUpAssetScale":6879415.81,"setUpShares":6879415.81,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxgz2000zszqxfqszqtzjj","__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000399303}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018292,"stockId":300363,"holdings":10500,"marketCap":220500,"netValueRatio":0.0101,"quarterlyChange":-0.09638554216867401,"stock":{"stockCode":"300363","exchange":"sz","stockType":"company","tickerId":300363,"name":"博腾股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018292,"stockId":300244,"holdings":10500,"marketCap":193830,"netValueRatio":0.0088,"quarterlyChange":0.1646687697160889,"stock":{"stockCode":"300244","exchange":"sz","stockType":"company","tickerId":300244,"name":"迪安诊断"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018292,"stockId":612,"holdings":15800,"marketCap":187862,"netValueRatio":0.0086,"quarterlyChange":0.07894736842105243,"stock":{"stockCode":"000612","exchange":"sz","stockType":"company","tickerId":612,"name":"焦作万方"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018292,"stockId":600961,"holdings":10800,"marketCap":187812,"netValueRatio":0.0086,"quarterlyChange":0.08012422360248461,"stock":{"stockCode":"600961","exchange":"sh","stockType":"company","tickerId":600961,"name":"株冶集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018292,"stockId":300049,"holdings":3200,"marketCap":185280,"netValueRatio":0.0085,"quarterlyChange":-0.1776736259054118,"stock":{"stockCode":"300049","exchange":"sz","stockType":"company","tickerId":300049,"name":"福瑞医科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018292,"stockId":300228,"holdings":19400,"marketCap":180032,"netValueRatio":0.0082,"quarterlyChange":-0.06167846309403413,"stock":{"stockCode":"300228","exchange":"sz","stockType":"company","tickerId":300228,"name":"富瑞特装"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018292,"stockId":603629,"holdings":2800,"marketCap":179872,"netValueRatio":0.0082,"quarterlyChange":1.4105065666041283,"stock":{"stockCode":"603629","exchange":"sh","stockType":"company","tickerId":603629,"name":"利通电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018292,"stockId":300440,"holdings":11300,"marketCap":179105,"netValueRatio":0.0082,"quarterlyChange":0.2875710804224203,"stock":{"stockCode":"300440","exchange":"sz","stockType":"company","tickerId":300440,"name":"运达科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018292,"stockId":300041,"holdings":17000,"marketCap":179010,"netValueRatio":0.0082,"quarterlyChange":-0.0496389891696738,"stock":{"stockCode":"300041","exchange":"sz","stockType":"company","tickerId":300041,"name":"回天新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018292,"stockId":300656,"holdings":8700,"marketCap":178263,"netValueRatio":0.0081,"quarterlyChange":-0.06948228882833796,"stock":{"stockCode":"300656","exchange":"sz","stockType":"company","tickerId":300656,"name":"民德电子"}}],"bondHoldings":[{"_id":"69e8fb361398d79843003351","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018292,"stockCode":"127113","stockName":"长高转债","holdings":5,"marketCap":702,"netValueRatio":0,"lastUpdated":"2026-04-22T16:45:42.080Z"}],"lastFsMetrics":{"latestTurnoverRate":7.9361668025769445,"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":707,"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":20,"constituentsMarkets":["a"],"pinyin":"gz2000","calculationMethod":"paasche"},"managerEmploymentList":[{"_id":"6a07333de12e98a9c4e6d126","stockId":3000000018292,"source":"cn_info","declarationDate":"2023-05-23T16:00:00.000Z","appointmentDate":"2023-05-22T16:00:00.000Z","isEmployed":true,"managerId":7191825228710,"manager":{"_id":7191825228710,"name":"孙然晔","tickerId":191825228710,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20872993","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018292,"stockCode":"018292","shortName":"华夏国证2000指数增强发起式(018292)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":18292,"currency":"CNY","exchange":"jj","name":"华夏国证2000指数增强型发起式证券投资基金","inceptionDate":"2023-05-22T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000018292,"type":"f_as","f_m_f":95137,"f_m_f_r":0.008,"f_c_f":17838,"f_c_f_r":0.0015,"f_m_a_c_f":112975,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-05-30T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095,"f_tas":16869435.648000002,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":11,"managerYearStartProfit":0.1387,"managerCagr":0.1444,"managerTotalProfit":0.4959,"indexYearStartProfit":0.1568,"indexCagr":0.1276,"indexTotalProfit":0.4313}],"influencesList":[],"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4959},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4912},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4977},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.5198},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4991},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.5134},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.5009},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4849},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4646},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4429},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4399},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4245},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4415},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4347},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4437},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4595},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4464},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.451},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4421},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4361},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4092},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4118},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.392},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3869},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3744},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3828},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3276},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3114},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3297},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3536},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.326},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3472},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3486},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3279},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3444},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3173},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2801},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3459},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3829},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4161},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3998},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4294},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.429},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4452},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4538},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4566},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.43},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4359},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4191},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.398},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3964},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.451},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4781},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4656},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4461},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4299},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4202},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4296},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4198},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4198},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4187},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3943},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3934},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4103},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4168},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3806},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4215},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.425},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4448},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4469},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4404},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4594},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4407},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4425},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4264},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4324},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.429},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4244},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4311},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4193},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.4312},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3981},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3743},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3591},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3537},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3409},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3137},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3109},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3102},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.316},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3149},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3037},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2868},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2904},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2821},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2674},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2693},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2555},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2711},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2786},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2757},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2917},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2909},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2995},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2888},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.27},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2768},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2847},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.295},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2899},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2773},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.275},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2767},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2584},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2379},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2783},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2878},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3013},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3111},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3132},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.324},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3133},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3204},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.324},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3156},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3218},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3078},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.304},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3205},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3178},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3096},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3316},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3267},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3276},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3139},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2964},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2983},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2795},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.266},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2958},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3123},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2912},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3198},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.322},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3327},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3247},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3201},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3039},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3199},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3283},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3063},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3183},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.308},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.313},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3248},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3165},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2967},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2987},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2956},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.27},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2678},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2853},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2734},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.237},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2611},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2807},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3093},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3015},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3025},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2913},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3191},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.3163},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.302},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2922},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2989},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2928},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2882},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2726},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2501},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2728},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2592},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2571},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2379},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2362},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2304},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2206},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.21},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.194},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.1904},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.1963},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2034},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.2001},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.1869},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.1845},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.1712},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.1773},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.1727},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.1575},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.1557},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.1435},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.142},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.146},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.1389},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.1326},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.134},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.1354},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.1223},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.1186},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.126},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.1183},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.1299},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.1246},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.1085},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.1007},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.1036},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0937},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.07},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0566},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0639},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0778},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.074},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0747},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0649},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0847},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0819},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0729},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0784},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0638},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0631},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.059},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0488},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0395},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0519},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0365},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0388},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0366},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0278},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0407},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0526},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0556},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0466},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0412},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0357},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0414},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0404},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0407},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0278},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0364},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0272},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0241},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0019},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9942},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9819},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9955},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9926},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.995},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9835},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9837},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9639},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9633},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9611},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9762},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9753},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9607},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9523},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.928},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9065},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8997},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0252},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.039},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0354},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0271},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0333},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0439},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0467},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.04},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0499},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0629},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0828},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0841},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0882},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0824},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0768},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0626},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0797},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0737},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0714},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0708},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0747},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0524},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0427},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0309},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.028},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0633},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0623},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0479},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0506},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0516},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0391},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.03},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0082},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0271},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0149},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0122},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0217},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0116},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0165},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0042},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9938},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9713},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9621},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9745},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9639},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9684},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9727},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9685},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9595},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9575},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9559},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9609},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9214},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9206},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9392},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9336},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9297},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9105},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9139},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9421},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.958},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9849},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9887},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9857},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9716},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9856},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9752},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0101},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9952},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9913},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9847},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0181},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0223},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0409},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.035},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0218},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0102},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0093},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0019},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9888},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0024},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9994},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9776},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9572},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9532},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9382},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9478},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9357},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9714},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9717},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9519},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9293},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9508},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9754},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0043},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0066},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0201},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":1.0013},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9955},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9787},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9713},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9409},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9205},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9492},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9369},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9401},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9548},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9382},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.922},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9269},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9261},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9167},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9048},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8759},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8793},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8789},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8951},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8687},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9051},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9069},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9993},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.9264},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.834},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.794},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7692},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7627},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7378},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7379},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7406},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7279},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7302},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7414},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7445},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7416},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7374},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.741},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7555},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7492},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7511},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7432},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7569},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7456},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7347},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7328},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7404},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7349},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7367},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7447},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7474},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7608},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7635},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7638},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7581},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7646},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.76},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7645},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7705},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7715},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7725},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7593},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7788},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7886},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7901},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7625},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.76},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7613},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7531},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.75},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7591},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7732},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7701},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7667},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7654},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7734},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7745},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7866},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.789},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7666},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7651},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7518},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7697},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7613},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7797},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7889},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.791},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7865},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7865},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7815},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7956},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.7731},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.774},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8018},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8007},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8162},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8248},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8176},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8212},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8225},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.823},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8163},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8098},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8007},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8255},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8396},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8428},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8517},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8447},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8489},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8458},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8509},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8457},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8541},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8694},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8629},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018292,"lxr_nv_fc":0.8727}],"priceMetricsList":[{"stockId":1000000399303,"date":"2026-05-17T16:00:00.000Z","cp":11517},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399303,"cp":11480.24},{"stockId":1000000399303,"date":"2026-05-13T16:00:00.000Z","cp":11560.86},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399303,"cp":11804.15},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399303,"cp":11623.91},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000399303,"cp":11693.03},{"stockId":1000000399303,"date":"2026-05-07T16:00:00.000Z","cp":11540.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399303,"cp":11464.71},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000399303,"cp":11246.17},{"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}]}