window.pageData = {"fund":{"_id":3000000018580,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018580","tickerId":18580,"shortName":"鑫元国证2000指数增强C","currency":"CNY","exchange":"jj","fundCollectionId":4000050860000,"inceptionDate":"2023-08-09T16:00:00.000Z","indexFundFlag":1,"name":"鑫元国证2000指数增强型证券投资基金","setUpDate":"2023-08-09T16:00:00.000Z","setUpAssetScale":311440325.7,"setUpShares":311440325.7,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xygz2000zszqxzqtzjj","followedNum":0,"indexId":1000000399303,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"name":"国证2000","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50860000","tickerId":50860000,"name":"鑫元基金管理有限公司"},"managers":[{"name":"刘宇涛","stockType":"fund_manager","stockCode":"db20883574","exchange":"fm","tickerId":122520229440},{"name":"肖涵","stockType":"fund_manager","stockCode":"j101020676","exchange":"fm","tickerId":2408258810}],"hotMetrics":{"fss":{"stockId":3000000018580,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7412340000000001,"f_ind_h_s_r":0.258766,"f_h_a":4373,"f_h_s_a":40941,"f_ind_h_s_r_c_hy":-0.648312,"f_ins_h_s_r_c_hy":0.6483120000000001,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.715357,"f_ins_h_s_r_c_1y":0.715357},"fpr":{"stockId":3000000018580,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.4454627133872417,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.8155390205917978,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.6987054442277,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.35147392290249435,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.42652485348382896,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.32359473774132924,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.3045091324200913},"fp":{"stockId":3000000018580,"type":"fp","f_p_r_d1":0.0023195646355607114,"f_cagr_p_r_fs":0.15397800509011894,"f_p_r_m1":0.010886682642930356,"f_p_r_m3":-0.01501100807258715,"f_p_r_fys":0.08058259533045375,"f_p_r_m6":0.10525527773618726,"f_cagr_p_r_fs_sic":31,"f_cagr_p_r_fs_sirp":0.4666666666666667,"f_p_r_fys_sic":31,"f_p_r_fys_sirp":0.13333333333333333,"f_p_r_m1_sic":31,"f_p_r_m1_sirp":0.6333333333333333,"f_p_r_m3_sic":31,"f_p_r_m3_sirp":0.8666666666666667,"f_p_r_m6_sic":31,"f_p_r_m6_sirp":0.3333333333333333,"f_p_r_y1":0.41066309956048075,"f_p_r_y1_sic":29,"f_p_r_y1_sirp":0.17857142857142858,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":0.6601821657483398},"ff":{"stockId":3000000018580,"type":"ff","f_m_f":801342,"f_m_f_r":0.01,"f_c_f":80134,"f_c_f_r":0.001,"f_m_a_c_f":881476,"f_m_a_c_f_r":0.011,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.011},"f_nlacan":{"stockId":3000000018580,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.4764,"f_nv_cr":-0.005657327586206851},"f_as":{"stockId":3000000018580,"type":"f_as","f_tas":181323075.8675,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018579,"__csrcFundId":12849,"stockCode":"018579","shortName":"鑫元国证2000指数增强(018579)","masterFundShortName":"鑫元国证2000指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18579,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T17:13:14.702Z","status":"normal","exchange":"jj","fundCollectionId":4000050860000,"inceptionDate":"2023-08-09T16:00:00.000Z","name":"鑫元国证2000指数增强型证券投资基金","setUpDate":"2023-08-09T16:00:00.000Z","setUpAssetScale":106813497,"setUpShares":106813497,"pinyin":"xygz2000zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"followedNum":1,"indexFundFlag":1,"indexId":1000000399303}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018579,"stockId":600502,"holdings":393900,"marketCap":2217657,"netValueRatio":0.0058,"quarterlyChange":0.2258054337193518,"stock":{"stockCode":"600502","exchange":"sh","stockType":"company","tickerId":600502,"name":"安徽建工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018579,"stockId":30,"holdings":364900,"marketCap":2028844,"netValueRatio":0.0053,"quarterlyChange":-0.031358885017423344,"stock":{"stockCode":"000030","exchange":"sz","stockType":"company","tickerId":30,"name":"富奥股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018579,"stockId":2454,"holdings":219200,"marketCap":2025408,"netValueRatio":0.0053,"quarterlyChange":0.060849598163030594,"stock":{"stockCode":"002454","exchange":"sz","stockType":"company","tickerId":2454,"name":"松芝股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018579,"stockId":600894,"holdings":210600,"marketCap":2019654,"netValueRatio":0.0053,"quarterlyChange":0.03675675675675727,"stock":{"stockCode":"600894","exchange":"sh","stockType":"company","tickerId":600894,"name":"广日股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018579,"stockId":600320,"holdings":389700,"marketCap":1960191,"netValueRatio":0.0052,"quarterlyChange":-0.01945569910557221,"stock":{"stockCode":"600320","exchange":"sh","stockType":"company","tickerId":600320,"name":"振华重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018579,"stockId":300532,"holdings":175100,"marketCap":1950614,"netValueRatio":0.0051,"quarterlyChange":-0.054329371816637884,"stock":{"stockCode":"300532","exchange":"sz","stockType":"company","tickerId":300532,"name":"今天国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018579,"stockId":603111,"holdings":280500,"marketCap":1921425,"netValueRatio":0.005,"quarterlyChange":2.220446049250313e-16,"stock":{"stockCode":"603111","exchange":"sh","stockType":"company","tickerId":603111,"name":"康尼机电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018579,"stockId":603897,"holdings":61300,"marketCap":1919303,"netValueRatio":0.005,"quarterlyChange":0.1511029411764706,"stock":{"stockCode":"603897","exchange":"sh","stockType":"company","tickerId":603897,"name":"长城科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018579,"stockId":550,"holdings":105000,"marketCap":1914150,"netValueRatio":0.005,"quarterlyChange":-0.019892473118279685,"stock":{"stockCode":"000550","exchange":"sz","stockType":"company","tickerId":550,"name":"江铃汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018579,"stockId":600033,"holdings":495000,"marketCap":1900800,"netValueRatio":0.005,"quarterlyChange":-0.07021791767554408,"stock":{"stockCode":"600033","exchange":"sh","stockType":"company","tickerId":600033,"name":"福建高速"}}],"bondHoldings":[{"_id":"69e8fb3f1398d7984300341e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018579,"stockCode":"019792","stockName":"25国债19","holdings":132000,"marketCap":13299683,"netValueRatio":0.0349,"lastUpdated":"2026-04-22T16:45:51.802Z"},{"_id":"69e8fb3f1398d7984300341f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018579,"stockCode":"019785","stockName":"25国债13","holdings":59000,"marketCap":5956106,"netValueRatio":0.0157,"lastUpdated":"2026-04-22T16:45:51.806Z"},{"_id":"69e8fb3f1398d79843003420","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018579,"stockCode":"019827","stockName":"26国债01","holdings":4000,"marketCap":401056,"netValueRatio":0.0011,"lastUpdated":"2026-04-22T16:45:51.813Z"}]},"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":"69f4d0397ff287f64bbcd1ed","stockId":3000000018580,"source":"cn_info","declarationDate":"2023-08-10T16:00:00.000Z","appointmentDate":"2023-08-09T16:00:00.000Z","isEmployed":true,"managerId":7122520229440,"manager":{"_id":7122520229440,"name":"刘宇涛","tickerId":122520229440,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20883574","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018580,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"018580","tickerId":18580,"shortName":"鑫元国证2000指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2023-08-09T16:00:00.000Z","name":"鑫元国证2000指数增强型证券投资基金","followedNum":0},"fundHotMetrics":{"stockId":3000000018580,"type":"f_as","f_m_f":801342,"f_m_f_r":0.01,"f_c_f":80134,"f_c_f_r":0.001,"f_m_a_c_f":881476,"f_m_a_c_f_r":0.011,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.011,"f_tas":181323075.8675,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":8,"managerYearStartProfit":0.0806,"managerCagr":0.154,"managerTotalProfit":0.4764,"indexYearStartProfit":0.1039,"indexCagr":0.1268,"indexTotalProfit":0.3838},{"_id":"69f4d0397ff287f64bbcd1ee","stockId":3000000018580,"source":"cn_info","declarationDate":"2026-03-19T16:00:00.000Z","appointmentDate":"2026-03-19T16:00:00.000Z","isEmployed":true,"managerId":7002408258810,"manager":{"_id":7002408258810,"name":"肖涵","tickerId":2408258810,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020676","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018580,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"018580","tickerId":18580,"shortName":"鑫元国证2000指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2023-08-09T16:00:00.000Z","name":"鑫元国证2000指数增强型证券投资基金","followedNum":0},"fundHotMetrics":{"stockId":3000000018580,"type":"f_as","f_m_f":801342,"f_m_f_r":0.01,"f_c_f":80134,"f_c_f_r":0.001,"f_m_a_c_f":881476,"f_m_a_c_f_r":0.011,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.011,"f_tas":181323075.8675,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":1,"managerYearStartProfit":0.0806,"managerCagr":0.0119,"managerTotalProfit":0.0119,"indexYearStartProfit":0.1039,"indexCagr":0.0778,"indexTotalProfit":0.0778}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4764},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4848},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4701},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4782},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4882},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4982},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4997},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4961},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4957},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4935},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4864},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4806},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4719},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.477},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4635},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4776},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4393},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.427},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4561},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4683},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4497},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4605},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4614},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4505},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4582},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4299},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3932},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4591},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.498},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5289},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5084},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5355},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.531},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5382},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5527},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5589},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5342},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.54},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5089},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4843},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.491},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5337},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.576},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5627},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5492},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5271},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5142},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.528},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5156},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5083},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5075},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4807},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4786},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4982},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.497},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4607},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4989},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5116},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5313},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5401},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5386},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5539},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5282},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5173},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4986},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5092},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4994},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4977},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4981},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4847},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.5108},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4713},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4461},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.421},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.4106},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3911},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3663},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.365},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3652},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3692},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3687},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.356},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3374},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3428},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3343},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3171},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.316},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.2999},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3199},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3269},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3205},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3419},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3407},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3477},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3318},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3122},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3224},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3346},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3419},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.338},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3212},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3136},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3192},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.2982},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.2792},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3273},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3383},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3539},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3681},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3607},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3686},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3516},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3571},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3578},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3501},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3509},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3434},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3343},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3505},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3448},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3358},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3504},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3411},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3373},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3271},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3137},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3127},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3191},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.2979},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.284},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3218},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3379},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3163},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3417},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3447},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3593},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3531},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3431},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3304},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3397},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3489},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3292},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3436},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3391},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3479},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3587},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.35},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3369},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3372},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3365},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3123},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3116},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.33},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3151},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.2785},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.2945},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3172},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3529},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3422},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3414},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3255},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.351},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3476},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3333},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3158},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3232},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3112},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.3045},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.2868},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.2598},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.2847},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.2721},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.2694},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.2458},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.2427},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.2447},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.233},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.2228},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.2088},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.2039},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.2117},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.2202},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.2113},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.2069},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.202},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1886},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.195},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1947},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1792},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1793},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1673},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1629},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1703},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1641},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.158},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1579},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1607},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.146},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1405},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1488},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.14},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1519},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1471},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1287},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1242},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1285},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1191},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0983},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0795},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0905},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1081},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1086},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1087},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0998},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1221},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1188},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1138},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1236},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1141},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1145},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1056},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0929},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0843},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1045},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0823},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0821},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0799},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0709},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0783},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0925},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0974},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0874},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0815},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0738},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0874},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0866},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0902},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0793},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0946},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0854},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.08},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0466},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0349},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0263},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0376},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0363},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.047},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0355},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0382},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0148},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0141},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0097},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0297},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0312},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0177},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0072},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9829},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.962},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9638},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0853},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0978},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0936},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0815},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.094},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1102},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1135},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1046},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1111},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1261},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1452},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1425},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1459},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.142},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1363},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1181},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1334},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1266},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1235},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1209},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1227},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1017},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0839},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0765},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1207},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1276},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1151},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1167},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1138},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1012},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0873},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0644},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0924},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.083},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0762},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0873},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0757},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0805},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0613},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0468},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0175},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0045},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0146},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9982},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0068},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0035},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9952},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9906},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.984},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9901},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9456},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9413},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9606},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9589},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9629},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9456},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9459},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9789},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9996},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0282},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0363},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0327},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0183},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0357},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0257},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0688},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0548},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0492},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.042},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0748},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0826},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.1054},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0997},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0856},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0751},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0836},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.073},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.056},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0721},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0704},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0497},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0329},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0339},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0162},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0208},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0082},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0479},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0419},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0224},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9955},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0162},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.034},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0638},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0627},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0759},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0407},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0337},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0135},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0108},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9786},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9553},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9873},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9759},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9739},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9941},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9747},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9546},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.96},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9581},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9539},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9383},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.903},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9039},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9026},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9184},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8898},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9325},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9425},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":1.0337},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.943},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8475},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8073},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7816},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7745},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.749},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.747},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7505},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7341},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7402},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7508},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7517},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7535},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7472},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.749},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7632},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7573},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7603},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7537},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7694},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7566},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7439},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7399},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.75},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.741},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7433},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7528},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7551},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.771},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7731},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7744},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.766},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7719},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.767},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7725},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7793},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7806},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7805},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7654},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7855},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7965},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7972},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7682},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7654},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7673},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7546},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.751},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7641},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7804},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7797},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7754},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7774},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7866},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7876},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8022},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8039},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7792},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7815},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7667},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7875},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7781},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7995},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8059},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8066},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8004},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8005},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7961},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.812},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.787},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.7877},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.819},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8193},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8374},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8437},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8327},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8361},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8352},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8387},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8312},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8248},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8102},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8408},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8544},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8634},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8804},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8736},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8741},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8718},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8786},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8763},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8846},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9017},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8969},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9049},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9038},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8903},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8875},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8954},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.8882},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9037},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9136},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9016},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9132},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018580,"lxr_nv_fc":0.9058}],"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}]}