window.pageData = {"fund":{"_id":3000000018663,"stockCode":"018663","shortName":"中欧国证2000指数增强A","masterFundShortName":"中欧国证2000指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18663,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050570000,"name":"中欧国证2000指数增强型证券投资基金","inceptionDate":"2023-07-17T16:00:00.000Z","setUpDate":"2023-07-17T16:00:00.000Z","followedNum":1,"setUpAssetScale":342646381.98,"setUpShares":342646381.98,"pinyin":"zogz2000zszqxzqtzjj","indexFundFlag":1,"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":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"managers":[{"name":"钱亚婷","stockType":"fund_manager","stockCode":"db20829239","exchange":"fm","tickerId":172520223870},{"name":"宋婷","stockType":"fund_manager","stockCode":"j101020150","exchange":"fm","tickerId":1920254530}],"hotMetrics":{"fss":{"stockId":3000000018663,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0929,"f_ind_h_s_r":0.9070999999999999,"f_h_a":1410,"f_h_s_a":53450,"f_ind_h_s_r_c_hy":0.05449999999999988,"f_ins_h_s_r_c_hy":-0.05450000000000001,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.0046999999999999265,"f_ins_h_s_r_c_1y":-0.004699999999999996},"fpr":{"stockId":3000000018663,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.27672955974842767,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.5433465997577436,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.40024827097003013,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.1921768707482993,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.39830692424571307,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.2813941568426448,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.2517123287671233},"fp":{"stockId":3000000018663,"type":"fp","f_cagr_p_r_fs":0.1743982679950955,"f_p_r_d1":0.001970266881604843,"f_p_r_m1":0.0599875458382344,"f_p_r_m3":0.026328130233805647,"f_cagr_p_r_fs_sic":31,"f_cagr_p_r_fs_sirp":0.3333333333333333,"f_p_r_m1_sic":31,"f_p_r_m1_sirp":0.9,"f_p_r_m3_sic":31,"f_p_r_m3_sirp":0.7333333333333333,"f_p_r_fys":0.1246512993686697,"f_p_r_fys_sic":31,"f_p_r_fys_sirp":0.8333333333333334,"f_p_r_m6":0.1463633642621982,"f_p_r_m6_sic":31,"f_p_r_m6_sirp":0.13333333333333333,"f_p_r_y1":0.43903813638925593,"f_p_r_y1_sic":29,"f_p_r_y1_sirp":0.2857142857142857,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":0.7643787104735882},"ff":{"stockId":3000000018663,"type":"ff","f_m_f":1573684,"f_m_f_r":0.01,"f_c_f":157368,"f_c_f_r":0.001,"f_m_a_c_f":1731052,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.011},"f_nlacan":{"stockId":3000000018663,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.532,"f_nv_cr":0.004063442128719341},"f_as":{"stockId":3000000018663,"type":"f_as","f_tas":56561279.54,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018664,"name":"中欧国证2000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"018664","tickerId":18664,"shortName":"中欧国证2000指数增强C","currency":"CNY","__csrcFundId":12783,"exchange":"jj","lastUpdated":"2026-05-01T17:10:39.716Z","fundCollectionId":4000050570000,"inceptionDate":"2023-07-17T16:00:00.000Z","setUpDate":"2023-07-17T16:00:00.000Z","setUpAssetScale":427071109.12,"setUpShares":427071109.12,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zogz2000zszqxzqtzjj","__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000399303}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":688512,"holdings":53033,"marketCap":601924,"netValueRatio":0.006,"quarterlyChange":0.017025089605734456,"stock":{"name":"慧智微","exchange":"sh","stockType":"company","stockCode":"688512","tickerId":688512}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":601101,"holdings":69800,"marketCap":591904,"netValueRatio":0.0059,"quarterlyChange":0.18435754189944298,"stock":{"stockCode":"601101","exchange":"sh","stockType":"company","tickerId":601101,"name":"昊华能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":600101,"holdings":51100,"marketCap":490560,"netValueRatio":0.0049,"quarterlyChange":0.04191178420815289,"stock":{"stockCode":"600101","exchange":"sh","stockType":"company","tickerId":600101,"name":"明星电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":300145,"holdings":106800,"marketCap":456036,"netValueRatio":0.0046,"quarterlyChange":-0.09533898305084754,"stock":{"stockCode":"300145","exchange":"sz","stockType":"company","tickerId":300145,"name":"南方泵业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":300685,"holdings":19100,"marketCap":428795,"netValueRatio":0.0043,"quarterlyChange":0.09726295210166169,"stock":{"stockCode":"300685","exchange":"sz","stockType":"company","tickerId":300685,"name":"艾德生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":300365,"holdings":64300,"marketCap":421165,"netValueRatio":0.0042,"quarterlyChange":0.03639240506329067,"stock":{"stockCode":"300365","exchange":"sz","stockType":"company","tickerId":300365,"name":"恒华科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":600742,"holdings":39500,"marketCap":402505,"netValueRatio":0.004,"quarterlyChange":0.03309683794466389,"stock":{"stockCode":"600742","exchange":"sh","stockType":"company","tickerId":600742,"name":"富维股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":600285,"holdings":17800,"marketCap":397830,"netValueRatio":0.004,"quarterlyChange":0.07918879768227938,"stock":{"stockCode":"600285","exchange":"sh","stockType":"company","tickerId":600285,"name":"羚锐制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":2034,"holdings":23100,"marketCap":392700,"netValueRatio":0.0039,"quarterlyChange":0.06918238993710735,"stock":{"stockCode":"002034","exchange":"sz","stockType":"company","tickerId":2034,"name":"旺能环境"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":600639,"holdings":35600,"marketCap":390888,"netValueRatio":0.0039,"quarterlyChange":0.06913339824732256,"stock":{"stockCode":"600639","exchange":"sh","stockType":"company","tickerId":600639,"name":"浦东金桥"}}],"lastFsMetrics":{"latestTurnoverRate":5.989191375002719,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000399303,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"currency":"CNY","source":"cni","fsTableType":"hybrid","name":"国证2000","cniCode":"399303","lastUpdated":"2024-05-16T10:28:42.130Z","followedNum":704,"baseDate":"2009-12-30T16:00:00.000Z","basePoint":3326.4448,"description":"国证2000指数由扣除总市值排名前1000只证券后市值大、流动性好的2000只证券组成，反映沪深北交易所小型证券的价格变动趋势。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399303.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399303.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2014-03-27T16:00:00.000Z","selectionCriteria":"剔除成交额后10%的证券，扣除总市值排名前1000只证券后，选取市值大、流动性好的2000只证券组成。","totalReturnIndexId":1000012232303,"rebalancingFrequency":"semi-annually","memoNum":19,"constituentsMarkets":["a"],"pinyin":"gz2000","calculationMethod":"paasche"},"managerEmploymentList":[{"_id":"69f4d03c7ff287f64bbcd276","stockId":3000000018663,"source":"cn_info","declarationDate":"2023-07-18T16:00:00.000Z","appointmentDate":"2023-07-17T16:00:00.000Z","isEmployed":true,"managerId":7172520223870,"manager":{"_id":7172520223870,"name":"钱亚婷","tickerId":172520223870,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20829239","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018663,"stockCode":"018663","shortName":"中欧国证2000指数增强(018663)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":18663,"currency":"CNY","exchange":"jj","name":"中欧国证2000指数增强型证券投资基金","inceptionDate":"2023-07-17T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000018663,"type":"f_as","f_m_f":1573684,"f_m_f_r":0.01,"f_c_f":157368,"f_c_f_r":0.001,"f_m_a_c_f":1731052,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.011,"f_tas":56561279.54,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":9,"managerYearStartProfit":0.1247,"managerCagr":0.1744,"managerTotalProfit":0.5643,"indexYearStartProfit":0.1039,"indexCagr":0.1148,"indexTotalProfit":0.3531},{"_id":"69f4d03c7ff287f64bbcd277","stockId":3000000018663,"source":"cn_info","declarationDate":"2025-06-17T16:00:00.000Z","appointmentDate":"2025-06-16T16:00:00.000Z","isEmployed":true,"managerId":7001920254530,"manager":{"_id":7001920254530,"name":"宋婷","tickerId":1920254530,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020150","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018663,"stockCode":"018663","shortName":"中欧国证2000指数增强(018663)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":18663,"currency":"CNY","exchange":"jj","name":"中欧国证2000指数增强型证券投资基金","inceptionDate":"2023-07-17T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000018663,"type":"f_as","f_m_f":1573684,"f_m_f_r":0.01,"f_c_f":157368,"f_c_f_r":0.001,"f_m_a_c_f":1731052,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.011,"f_tas":56561279.54,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":10,"managerYearStartProfit":0.1247,"managerCagr":0.3627,"managerTotalProfit":0.3627,"indexYearStartProfit":0.1039,"indexCagr":0.3652,"indexTotalProfit":0.3652}],"influencesList":[{"stockId":3000000018663,"date":"2024-12-16T16:00:00.000Z","exDate":"2024-12-16T16:00:00.000Z","dividend":0.0224,"currency":"CNY","influenceDate":"2024-12-16T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.532},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5258},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5088},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5244},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5136},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5196},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5378},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5236},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5261},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5198},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5161},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4933},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4953},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4801},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4784},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4639},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4767},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4206},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4003},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.427},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.449},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.42},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4453},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4406},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4199},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4394},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4094},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3647},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4369},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4643},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5004},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4799},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.514},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5129},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5331},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5451},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5426},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5129},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5244},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5049},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4773},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4841},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5448},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5674},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5538},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5404},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.523},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5066},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5204},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5083},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5072},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5046},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4716},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4692},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4905},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.491},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.453},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4927},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4978},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5125},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5162},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5142},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5304},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5002},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4865},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4713},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4781},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4633},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4612},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4594},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4486},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.465},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4356},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4125},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4049},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3999},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3818},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3622},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3617},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3641},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3687},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3688},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3559},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3383},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3431},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3306},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3143},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3128},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2965},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3178},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3221},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3166},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3357},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3338},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3399},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3294},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3102},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3177},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3288},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3365},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3278},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3116},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3054},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3086},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2902},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2695},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3174},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3244},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3404},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3517},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3494},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3609},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3451},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3546},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3544},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3502},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3533},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3411},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3339},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3516},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3459},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3364},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3521},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3428},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3417},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3293},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3115},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3115},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3158},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2943},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2779},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3169},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.333},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3097},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3332},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3386},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3545},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3454},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3365},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3244},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3468},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.352},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3283},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3458},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3364},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3477},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3597},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3503},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3316},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3335},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3325},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3051},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3034},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3247},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3094},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2732},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2964},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3225},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3501},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3396},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3444},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3345},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3613},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.359},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3469},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3348},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3418},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3276},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3198},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3001},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2764},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2975},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2878},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2869},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2704},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2741},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2745},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2628},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2526},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2399},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2327},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2417},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2494},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2457},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2422},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2394},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2267},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2327},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2306},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.218},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2167},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2058},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2025},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2081},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.202},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1909},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.186},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1866},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1715},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1666},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1755},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1691},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1732},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1676},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1542},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1471},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.15},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1398},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1197},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1056},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1089},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1235},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1242},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1228},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1151},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1334},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1313},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1256},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1349},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1243},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1242},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1181},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1084},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1021},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1149},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0939},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0943},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0944},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0861},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0969},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1075},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1112},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1024},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0963},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0922},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1044},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1048},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.106},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0945},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1043},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0942},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.089},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0646},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0576},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0511},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0629},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0599},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0676},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0581},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.054},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0346},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0338},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0295},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0439},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.045},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.03},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0214},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9995},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9763},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9738},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0993},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1096},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.105},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0955},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1066},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1173},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1228},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1138},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1166},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1295},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1447},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1412},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1474},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1406},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1343},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1165},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1305},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1236},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1188},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1166},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1195},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0993},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0935},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0774},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0725},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1119},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1184},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1039},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1079},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1047},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0964},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0862},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0674},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0897},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0787},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0746},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0877},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0788},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0818},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0649},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.053},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0325},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.025},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0315},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0195},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0183},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0251},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0266},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0158},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0108},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0046},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0076},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9687},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9649},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9877},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9874},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9925},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9765},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9738},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0051},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.026},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0522},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0587},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0466},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0357},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0525},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0388},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0764},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0678},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0625},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0562},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0888},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0906},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1098},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.096},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0787},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0731},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0722},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0587},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0445},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0565},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0534},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0306},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0186},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0131},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0012},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0027},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9864},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0146},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0089},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9868},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9597},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9782},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9958},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0222},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0203},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0299},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0072},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0059},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9844},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9804},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9573},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9358},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9628},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9535},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9552},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9691},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9508},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9379},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9411},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9425},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9349},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9213},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8906},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8898},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8896},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.903},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8746},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9062},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9098},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9877},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9095},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8223},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7857},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7627},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7568},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7316},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7317},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.735},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7217},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7255},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7353},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7376},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7395},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7346},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.738},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7523},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7469},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7503},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7441},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7569},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7448},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7341},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.731},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7405},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7334},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7347},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.742},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7444},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7567},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7583},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7613},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7579},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7644},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7611},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.765},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7712},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7729},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7727},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7591},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7793},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7901},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7906},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7634},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7616},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7644},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7533},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7533},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7642},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7839},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7843},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7841},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7808},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7924},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7908},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7986},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8007},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7843},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7868},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7698},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7855},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7775},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7926},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7997},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8076},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8005},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8005},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7945},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8115},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7937},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7984},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8254},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8246},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8362},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8443},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.838},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8379},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8366},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8388},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.833},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8266},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8211},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.839},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8531},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8526},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8628},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8582},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8608},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8605},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8667},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8573},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8656},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8816},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8826},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8889},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8855},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8799},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8803},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8879},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8802},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8853},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.892},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8804},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8917},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8871}],"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}]}