window.pageData = {"fund":{"_id":3000000019071,"stockCode":"019071","shortName":"嘉实国证通信ETF发起联接A","masterFundShortName":"嘉实国证通信ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19071,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050080000,"inceptionDate":"2023-09-10T16:00:00.000Z","name":"嘉实国证通信交易型开放式指数证券投资基金发起式联接基金","setUpDate":"2023-09-10T16:00:00.000Z","setUpAssetScale":10037087.1,"setUpShares":10037087.1,"pinyin":"jsgztxjyxkfszszqtzjjfqsljjj","followedNum":1,"blackenedNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399389,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399389","tickerId":399389,"name":"国证通信","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"张钟玉","stockType":"fund_manager","stockCode":"db20330305","exchange":"fm","tickerId":262625150110}],"targetFunds":[{"shortName":"嘉实国证通信ETF(159695)","stockType":"fund","stockCode":"159695","exchange":"sz","tickerId":159695}],"hotMetrics":{"fss":{"stockId":3000000019071,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5550999999999999,"f_ind_h_s_r":0.4449,"f_h_a":5682,"f_h_s_a":21184,"f_ind_h_s_r_c_hy":0.04370000000000002,"f_ins_h_s_r_c_hy":-0.04370000000000007,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0.06640000000000001,"f_ins_h_s_r_c_1y":-0.06640000000000001},"fpr":{"stockId":3000000019071,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.03651735923727289,"f_p_r_m1_ssc":5889,"f_p_r_m1_ssrp":0.06419836956521739,"f_p_r_m3_ssc":5705,"f_p_r_m3_ssrp":0.0455820476858345,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.031227173119065012,"f_p_r_y1_ssc":4741,"f_p_r_y1_ssrp":0.017932489451476793,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.04889853137516689,"f_p_r_y2_ssc":3588,"f_p_r_y2_ssrp":0.020351268469473098},"fp":{"stockId":3000000019071,"type":"fp","f_cagr_p_r_fs":0.5119320320560741,"f_p_r_d1":-0.007067999025103688,"f_p_r_m1":0.019639239265407227,"f_p_r_m3":0.3169712573333894,"f_p_r_fys":0.4376612605971246,"f_p_r_m6":0.4889769039893104,"f_p_r_y1":1.5843134006957098,"last_data_date":"2026-06-11T16:00:00.000Z","f_p_r_y2":2.2271175923053064},"ff":{"stockId":3000000019071,"type":"ff","f_m_f":10947,"f_m_f_r":0.005,"f_c_f":2189,"f_c_f_r":0.001,"f_m_a_c_f":13136,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-06-09T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000019071,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":3.1203,"f_nv_cr":-0.012469538247302014},"f_as":{"stockId":3000000019071,"type":"f_as","f_tas":107828788.14,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019072,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019072","tickerId":19072,"shortName":"嘉实国证通信ETF发起联接C","currency":"CNY","__csrcFundId":13000,"lastUpdated":"2026-06-12T17:09:23.732Z","fundCollectionId":4000050080000,"inceptionDate":"2023-09-10T16:00:00.000Z","exchange":"jj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"name":"嘉实国证通信交易型开放式指数证券投资基金发起式联接基金","setUpDate":"2023-09-10T16:00:00.000Z","setUpAssetScale":3701383.65,"setUpShares":3701383.65,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsgztxjyxkfszszqtzjjfqsljjj","followedNum":3,"__indexSourceEastMoney":1,"indexId":1000000399389}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019071,"stockId":300502,"holdings":100,"marketCap":44284,"netValueRatio":0.0002,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019071,"stockId":601869,"holdings":100,"marketCap":30949,"netValueRatio":0.0001,"quarterlyChange":1.6597628050876572,"stock":{"stockCode":"601869","exchange":"sh","stockType":"company","tickerId":601869,"name":"长飞光纤"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019071,"stockId":300394,"holdings":100,"marketCap":30160,"netValueRatio":0.0001,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019071,"stockId":301205,"holdings":100,"marketCap":20868,"netValueRatio":0.0001,"quarterlyChange":0.2383834787252992,"stock":{"name":"联特科技","exchange":"sz","stockType":"company","stockCode":"301205","tickerId":301205}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019071,"stockId":300620,"holdings":100,"marketCap":17803,"netValueRatio":0.0001,"quarterlyChange":0.2106766405984366,"stock":{"stockCode":"300620","exchange":"sz","stockType":"company","tickerId":300620,"name":"光库科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019071,"stockId":300548,"holdings":100,"marketCap":15315,"netValueRatio":0.0001,"quarterlyChange":0.07852112676056344,"stock":{"stockCode":"300548","exchange":"sz","stockType":"company","tickerId":300548,"name":"长芯博创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019071,"stockId":300308,"holdings":20,"marketCap":11388,"netValueRatio":0,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019071,"stockId":300570,"holdings":100,"marketCap":10766,"netValueRatio":0,"quarterlyChange":-0.06828212894850727,"stock":{"stockCode":"300570","exchange":"sz","stockType":"company","tickerId":300570,"name":"太辰光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019071,"stockId":603083,"holdings":100,"marketCap":10160,"netValueRatio":0,"quarterlyChange":-0.24393510939127816,"stock":{"stockCode":"603083","exchange":"sh","stockType":"company","tickerId":603083,"name":"剑桥科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019071,"stockId":600941,"holdings":100,"marketCap":9379,"netValueRatio":0,"quarterlyChange":-0.07184562097971203,"stock":{"stockCode":"600941","tickerId":600941,"exchange":"sh","stockType":"company","name":"中国移动"}}],"lastFsMetrics":{"latestTurnoverRate":0.11696993460867434,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000399389,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399389","tickerId":399389,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"国证通信","cniCode":"399389","constituentsMarkets":["a"],"followedNum":51,"insertedDate":"2025-09-17T09:39:24.146Z","lastUpdated":"2025-09-18T04:30:23.060Z","totalReturnIndexId":1000012232389,"baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"description":"国证通信指数选取沪深北交易所通信产业相关上市公司编制而成的，用以反映中国证券市场上通信行业证券价格变动的趋势，并为市场增加新的指数投资品种。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399389.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399389.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2011-12-01T16:00:00.000Z","rebalancingFrequency":"semi-annually","selectionCriteria":"根据国证行业分类标准，公司的一级行业归属为电信业务,选取前70名证券构成初始样本股","memoNum":2,"pinyin":"gztx","calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a2c1fe8adcf03e01889f5c1","stockId":3000000019071,"source":"cn_info","declarationDate":"2023-09-11T16:00:00.000Z","appointmentDate":"2023-09-10T16:00:00.000Z","isEmployed":true,"managerId":7262625150110,"manager":{"_id":7262625150110,"name":"张钟玉","tickerId":262625150110,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20330305","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000019071,"stockCode":"019071","shortName":"嘉实国证通信ETF发起联接(019071)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":19071,"currency":"CNY","exchange":"jj","inceptionDate":"2023-09-10T16:00:00.000Z","name":"嘉实国证通信交易型开放式指数证券投资基金发起式联接基金","followedNum":1,"blackenedNum":1},"fundHotMetrics":{"stockId":3000000019071,"type":"f_as","f_m_f":10947,"f_m_f_r":0.005,"f_c_f":2189,"f_c_f_r":0.001,"f_m_a_c_f":13136,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-06-09T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":107828788.14,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":9,"managerYearStartProfit":0.4377,"managerCagr":0.5119,"managerTotalProfit":2.1203,"indexYearStartProfit":0.4565,"indexCagr":0.5267,"indexTotalProfit":2.2046},{"_id":"6a2c1fe8adcf03e01889f5c2","stockId":3000000019071,"source":"cn_info","declarationDate":"2026-01-13T16:00:00.000Z","appointmentDate":"2023-09-10T16:00:00.000Z","departureDate":"2026-01-13T16:00:00.000Z","isEmployed":false,"managerId":7000818140300,"manager":{"_id":7000818140300,"name":"何如","tickerId":818140300,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801383923","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000019071,"stockCode":"019071","shortName":"嘉实国证通信ETF发起联接(019071)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":19071,"currency":"CNY","exchange":"jj","inceptionDate":"2023-09-10T16:00:00.000Z","name":"嘉实国证通信交易型开放式指数证券投资基金发起式联接基金","followedNum":1,"blackenedNum":1},"fundHotMetrics":{"stockId":3000000019071,"type":"f_as","f_m_f":10947,"f_m_f_r":0.005,"f_c_f":2189,"f_c_f_r":0.001,"f_m_a_c_f":13136,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-06-09T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":107828788.14,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":4,"managerYearStartProfit":0.4377,"managerCagr":0.4218,"managerTotalProfit":1.2795,"indexYearStartProfit":0.4565,"indexCagr":0.4322,"indexTotalProfit":1.3187}],"influencesList":[],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.1203},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.1597},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.2007},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.2975},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.1563},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.2544},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.2931},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.2895},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.1654},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.0156},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.1193},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.164},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.0527},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.0744},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.118},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.0338},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.9267},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.0817},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.0865},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.0845},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.0295},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.1038},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.1275},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.0602},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":3.0312},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.9384},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.8935},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.7822},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.7158},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.7111},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.7064},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.7622},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.7358},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.8203},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.8526},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.7464},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.7405},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.7033},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.611},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.5349},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.5659},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.5361},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.5441},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.5199},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.4898},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3578},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3563},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3031},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3374},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2835},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3197},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2864},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2891},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.328},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2543},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.207},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3059},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3014},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3193},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2393},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3408},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3437},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3693},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.391},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3823},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2945},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3372},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3548},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3088},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3224},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.4038},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3678},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3735},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3201},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3243},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2618},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3119},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2721},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3085},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3131},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2118},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2225},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2761},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3156},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2464},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3101},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2562},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2722},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2516},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2148},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2398},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2251},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.1795},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.1704},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.233},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2576},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2669},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2795},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2557},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.3351},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2599},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2367},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2328},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2124},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.2078},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.1704},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.1705},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.1631},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.1671},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.1698},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.1704},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.1398},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.1545},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.0872},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.0734},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.0874},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.0097},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.0555},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.0956},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.0729},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.132},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.1067},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.0634},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.9774},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.9538},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.9423},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.963},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.9562},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.9063},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.9031},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.9069},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8273},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.7717},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.7681},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8437},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8363},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8223},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8253},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8111},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8539},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8635},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8517},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8911},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.9016},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.9074},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8654},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8766},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.894},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.886},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.9592},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.012},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.0065},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":2.0055},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.9432},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8577},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8818},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8864},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.801},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.7531},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.7973},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.7843},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.7592},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8475},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8559},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8922},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8815},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.9153},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.895},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.942},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.9051},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.908},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.9033},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8969},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8841},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8772},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8701},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8588},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8847},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.9331},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8091},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.7502},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.7773},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8349},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.747},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8954},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8705},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.9633},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8787},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.8847},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.7639},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.739},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.7528},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.6732},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.6155},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.6156},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.6064},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.5798},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.5195},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.5131},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.5484},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.4834},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.4558},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.4334},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.4334},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.4385},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.4342},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.4177},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.4133},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.4265},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.4276},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.4353},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.3917},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.3737},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.3771},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.3777},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.379},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.3815},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.3783},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.3786},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.3467},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.3435},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2924},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2898},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2929},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2933},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2908},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2573},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2676},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2821},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2657},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2883},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2922},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.271},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2517},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2458},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2316},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2176},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2177},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.226},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.235},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2182},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.222},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2008},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2074},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1959},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1976},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2128},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2002},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1922},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1672},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1514},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1546},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1624},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1425},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1367},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1435},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1353},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1489},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1542},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1583},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1511},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1536},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1485},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1721},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1634},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1705},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1515},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1637},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1362},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1323},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0992},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0945},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0953},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1031},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0904},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1042},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.09},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0987},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0864},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0704},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0743},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0807},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0869},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0776},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0725},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0517},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0314},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.034},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1503},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1688},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1584},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1628},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1599},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1663},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1714},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1716},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1896},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1941},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2124},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2185},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.249},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2361},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2338},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2136},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2309},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2203},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2222},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2309},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2473},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2218},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2025},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1916},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.201},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2534},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2891},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2843},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.3009},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.317},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2616},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2672},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2494},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2769},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2395},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2263},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2497},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2357},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2341},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2126},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1912},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1591},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1855},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2285},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.206},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2216},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2072},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.191},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1807},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1732},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1482},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1608},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1163},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1192},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1529},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1482},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.154},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.128},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1371},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1703},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2056},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2351},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2478},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2616},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2249},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2213},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2148},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2346},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2334},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2045},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1936},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.195},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1925},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2108},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1994},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1826},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1805},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1911},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1874},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1782},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.189},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.194},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1781},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.16},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1757},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1518},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1492},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.168},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2062},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2153},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.198},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1855},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2141},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2366},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2807},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2521},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2687},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2394},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2303},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2097},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2152},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1844},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1639},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1978},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1894},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1864},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1938},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1903},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1824},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1755},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1871},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1871},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1701},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.113},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1096},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1268},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1504},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1206},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1617},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1675},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.2512},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.1421},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0358},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9994},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.971},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9669},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9293},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.922},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9164},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9154},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9174},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.91},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9143},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9145},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9008},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9017},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9162},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9127},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9164},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9075},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9271},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9164},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9191},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9207},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9297},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9368},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9352},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9439},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9434},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9503},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9468},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9338},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9265},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9297},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.922},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.929},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9327},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9438},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9376},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9299},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9665},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9929},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9921},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9794},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9769},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9686},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9652},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9807},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.982},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0019},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0033},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0021},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0025},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0249},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0159},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0219},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0318},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0302},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0281},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9912},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9945},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9932},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0014},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0098},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0147},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0036},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0037},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9824},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9943},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9731},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":0.9941},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0175},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0135},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0283},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.0306},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019071,"lxr_nv_fc":1.012}],"priceMetricsList":[{"stockId":1000000399389,"date":"2026-06-11T16:00:00.000Z","cp":12146.42},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000399389,"cp":12298.38},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000399389,"cp":12471.88},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000399389,"cp":12881.07},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000399389,"cp":12286.63},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000399389,"cp":12702.67},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000399389,"cp":12865.26},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000399389,"cp":12850.76},{"stockId":1000000399389,"date":"2026-06-01T16:00:00.000Z","cp":12340.65},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000399389,"cp":11721.81},{"stockId":1000000399389,"date":"2026-05-28T16:00:00.000Z","cp":12150.4},{"stockId":1000000399389,"date":"2026-05-27T16:00:00.000Z","cp":12338.16},{"stockId":1000000399389,"date":"2026-05-26T16:00:00.000Z","cp":11877.44},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000399389,"cp":11977.29},{"stockId":1000000399389,"date":"2026-05-24T16:00:00.000Z","cp":12155.52},{"stockId":1000000399389,"date":"2026-05-21T16:00:00.000Z","cp":11806.9},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000399389,"cp":11371.55},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000399389,"cp":12013.1},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000399389,"cp":12035.58},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000399389,"cp":12030.07},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399389,"cp":11805.64},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000399389,"cp":12115.14},{"stockId":1000000399389,"date":"2026-05-12T16:00:00.000Z","cp":12209.89},{"stockId":1000000399389,"date":"2026-05-11T16:00:00.000Z","cp":11933.79},{"stockId":1000000399389,"date":"2026-05-10T16:00:00.000Z","cp":11808.6},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399389,"cp":11426.41},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399389,"cp":11242.94},{"stockId":1000000399389,"date":"2026-05-05T16:00:00.000Z","cp":10786.44},{"stockId":1000000399389,"date":"2026-04-29T16:00:00.000Z","cp":10512.93},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399389,"cp":10495.86},{"stockId":1000000399389,"date":"2026-04-27T16:00:00.000Z","cp":10477.21},{"stockId":1000000399389,"date":"2026-04-26T16:00:00.000Z","cp":10708.72},{"stockId":1000000399389,"date":"2026-04-23T16:00:00.000Z","cp":10599.67},{"stockId":1000000399389,"date":"2026-04-22T16:00:00.000Z","cp":10970.36},{"stockId":1000000399389,"date":"2026-04-21T16:00:00.000Z","cp":11101.34},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000399389,"cp":10659.66},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000399389,"cp":10645.88},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000399389,"cp":10491.77},{"stockId":1000000399389,"date":"2026-04-15T16:00:00.000Z","cp":10113.65},{"stockId":1000000399389,"date":"2026-04-14T16:00:00.000Z","cp":9806.62},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399389,"cp":9933.71},{"stockId":1000000399389,"date":"2026-04-12T16:00:00.000Z","cp":9810.63},{"stockId":1000000399389,"date":"2026-04-09T16:00:00.000Z","cp":9841.1},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399389,"cp":9745.42},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399389,"cp":9618.36},{"stockId":1000000399389,"date":"2026-04-06T16:00:00.000Z","cp":9081.45},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399389,"cp":9072.23},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399389,"cp":8854.86},{"stockId":1000000399389,"date":"2026-03-31T16:00:00.000Z","cp":8994.21},{"stockId":1000000399389,"date":"2026-03-30T16:00:00.000Z","cp":8775.61},{"stockId":1000000399389,"date":"2026-03-29T16:00:00.000Z","cp":8925.86},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399389,"cp":8789.75},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399389,"cp":8801.67},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000399389,"cp":8959.3},{"stockId":1000000399389,"date":"2026-03-23T16:00:00.000Z","cp":8663.82},{"stockId":1000000399389,"date":"2026-03-22T16:00:00.000Z","cp":8470.6},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399389,"cp":8870.42},{"stockId":1000000399389,"date":"2026-03-18T16:00:00.000Z","cp":8852.38},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399389,"cp":8924.13},{"stockId":1000000399389,"date":"2026-03-16T16:00:00.000Z","cp":8595.78},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000399389,"cp":9016.54},{"stockId":1000000399389,"date":"2026-03-12T16:00:00.000Z","cp":9029.27},{"stockId":1000000399389,"date":"2026-03-11T16:00:00.000Z","cp":9139.48},{"stockId":1000000399389,"date":"2026-03-10T16:00:00.000Z","cp":9227.52},{"stockId":1000000399389,"date":"2026-03-09T16:00:00.000Z","cp":9187.11},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399389,"cp":8812.41},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399389,"cp":9015.39},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399389,"cp":9094.53},{"stockId":1000000399389,"date":"2026-03-03T16:00:00.000Z","cp":8900.15},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399389,"cp":8958.59},{"stockId":1000000399389,"date":"2026-03-01T16:00:00.000Z","cp":9292.76},{"stockId":1000000399389,"date":"2026-02-26T16:00:00.000Z","cp":9142.72},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399389,"cp":9166.89},{"stockId":1000000399389,"date":"2026-02-24T16:00:00.000Z","cp":8947.98},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399389,"cp":8962.57},{"stockId":1000000399389,"date":"2026-02-12T16:00:00.000Z","cp":8703.3},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399389,"cp":8907.86},{"stockId":1000000399389,"date":"2026-02-10T16:00:00.000Z","cp":8744.55},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399389,"cp":8894.27},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399389,"cp":8912.63},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399389,"cp":8499.53},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399389,"cp":8543.76},{"stockId":1000000399389,"date":"2026-02-03T16:00:00.000Z","cp":8768.55},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399389,"cp":8931.69},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399389,"cp":8646.12},{"stockId":1000000399389,"date":"2026-01-29T16:00:00.000Z","cp":8907.46},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399389,"cp":8686.19},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399389,"cp":8752.55},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399389,"cp":8674.02},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399389,"cp":8522.66},{"stockId":1000000399389,"date":"2026-01-22T16:00:00.000Z","cp":8624.97},{"stockId":1000000399389,"date":"2026-01-21T16:00:00.000Z","cp":8564.24},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399389,"cp":8377.59},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399389,"cp":8340.04},{"stockId":1000000399389,"date":"2026-01-18T16:00:00.000Z","cp":8595.98},{"stockId":1000000399389,"date":"2026-01-15T16:00:00.000Z","cp":8697.44},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399389,"cp":8734.45},{"stockId":1000000399389,"date":"2026-01-13T16:00:00.000Z","cp":8788.63},{"stockId":1000000399389,"date":"2026-01-12T16:00:00.000Z","cp":8687.47},{"stockId":1000000399389,"date":"2026-01-11T16:00:00.000Z","cp":9016.31},{"stockId":1000000399389,"date":"2026-01-08T16:00:00.000Z","cp":8706.72},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399389,"cp":8612.3},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399389,"cp":8596.83},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399389,"cp":8513.03},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399389,"cp":8492.99},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399389,"cp":8339.72},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399389,"cp":8341.92},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399389,"cp":8315.56},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399389,"cp":8331.01},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399389,"cp":8341.1},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399389,"cp":8343.31},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399389,"cp":8220.43},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399389,"cp":8283.3},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399389,"cp":8005.47},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399389,"cp":7946.1},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399389,"cp":8005.42},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399389,"cp":7684.73},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399389,"cp":7872.99},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399389,"cp":8036.26},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399389,"cp":7941.59},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399389,"cp":8185.11},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399389,"cp":8082.82},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399389,"cp":7906.05},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399389,"cp":7555.31},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399389,"cp":7464.53},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399389,"cp":7417.98},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399389,"cp":7506.63},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399389,"cp":7478.65},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399389,"cp":7275.41},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399389,"cp":7260.1},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399389,"cp":7275.72},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399389,"cp":6952.28},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399389,"cp":6729.07},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399389,"cp":6714.28},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399389,"cp":7019.52},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399389,"cp":6989.56},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399389,"cp":6932.27},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399389,"cp":6952.12},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399389,"cp":6894.04},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399389,"cp":7067.45},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399389,"cp":7106.11},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399389,"cp":7060.14},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399389,"cp":7219.86},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399389,"cp":7261.74},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399389,"cp":7284.8},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399389,"cp":7114.94},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399389,"cp":7162.24},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399389,"cp":7232.57},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399389,"cp":7201.86},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399389,"cp":7510.99},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399389,"cp":7728.98},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399389,"cp":7706.89},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399389,"cp":7702.59},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399389,"cp":7450.76},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399389,"cp":7110.29},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399389,"cp":7208.88},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399389,"cp":7225.94},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399389,"cp":6878.54},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399389,"cp":6683.37},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399389,"cp":6863.06},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399389,"cp":6809.77},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399389,"cp":6708.07},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399389,"cp":7067.63},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399389,"cp":7105.77},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399389,"cp":7249.03},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399389,"cp":7202.95},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399389,"cp":7343.17},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399389,"cp":7259.65},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399389,"cp":7451.23},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399389,"cp":7296.93},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399389,"cp":7305.56},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399389,"cp":7293.84},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399389,"cp":7265.57},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399389,"cp":7214.06},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399389,"cp":7183.85},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399389,"cp":7155.07},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399389,"cp":7108.39},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399389,"cp":7217.38},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399389,"cp":7400.65},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399389,"cp":6901.43},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399389,"cp":6669.22},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399389,"cp":6780.49},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399389,"cp":7002.81},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399389,"cp":6648.31},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399389,"cp":7268.62},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399389,"cp":7159.92},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399389,"cp":7564.15},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399389,"cp":7214.08},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399389,"cp":7240.44},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399389,"cp":6748.25},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399389,"cp":6644.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399389,"cp":6701.28},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399389,"cp":6378.6},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399389,"cp":6144.67},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399389,"cp":6140.69},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399389,"cp":6105.75},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399389,"cp":5994.53},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399389,"cp":5745.03},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399389,"cp":5718.99},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399389,"cp":5859.84},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399389,"cp":5596.96},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399389,"cp":5485.36},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399389,"cp":5394.91},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399389,"cp":5394.79},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399389,"cp":5415.57},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399389,"cp":5398.58},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399389,"cp":5331.61},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399389,"cp":5313.04},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399389,"cp":5366.15},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399389,"cp":5368.25},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399389,"cp":5399.22},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399389,"cp":5227.16},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399389,"cp":5154.38},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399389,"cp":5170.65},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399389,"cp":5172.84},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399389,"cp":5181.65},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399389,"cp":5191.14},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399389,"cp":5177.48},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399389,"cp":5177.75},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399389,"cp":5050.96},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399389,"cp":5038.8},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399389,"cp":4835.36},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399389,"cp":4824.93},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399389,"cp":4837.04},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399389,"cp":4838.44},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399389,"cp":4828.66},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399389,"cp":4694.87},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399389,"cp":4734.91},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399389,"cp":4792.65},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399389,"cp":4728.15},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399389,"cp":4818.49},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399389,"cp":4833.55},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399389,"cp":4749.9},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399389,"cp":4678.87},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399389,"cp":4655.81},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399389,"cp":4599.19},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399389,"cp":4543.81},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399389,"cp":4543.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399389,"cp":4577.1},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399389,"cp":4614.62},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399389,"cp":4547.8},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399389,"cp":4562.9},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399389,"cp":4478.49},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399389,"cp":4503.66},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399389,"cp":4458.93},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399389,"cp":4470.9},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399389,"cp":4531.42},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399389,"cp":4481.99},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399389,"cp":4456.79},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399389,"cp":4359.95},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399389,"cp":4297.46},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399389,"cp":4309.91},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399389,"cp":4344.12},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399389,"cp":4265.48},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399389,"cp":4243.7},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399389,"cp":4270.34},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399389,"cp":4237.58},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399389,"cp":4291.7},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399389,"cp":4312.73},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399389,"cp":4328.77},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399389,"cp":4299.78},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399389,"cp":4309.19},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399389,"cp":4289.18},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399389,"cp":4383.14},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399389,"cp":4348.06},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399389,"cp":4376.56},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399389,"cp":4299.48},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399389,"cp":4347.53},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399389,"cp":4238.52},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399389,"cp":4222.96},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399389,"cp":4091.4},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399389,"cp":4073.14},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399389,"cp":4076.03},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399389,"cp":4106.57},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399389,"cp":4056.02},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399389,"cp":4110.24},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399389,"cp":4053.82},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399389,"cp":4088.58},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399389,"cp":4039.49},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399389,"cp":3975.46},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399389,"cp":3990.73},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399389,"cp":4023.57},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399389,"cp":4048.3},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399389,"cp":4011.69},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399389,"cp":3991.87},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399389,"cp":3908.38},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399389,"cp":3824.47},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399389,"cp":3834.94},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399389,"cp":4302.42},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399389,"cp":4376.63},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399389,"cp":4334.22},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399389,"cp":4351.36},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399389,"cp":4339.73},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399389,"cp":4365.25},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399389,"cp":4385.38},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399389,"cp":4386.26},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399389,"cp":4458.01},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399389,"cp":4475.78},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399389,"cp":4548.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399389,"cp":4573.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399389,"cp":4694.37},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399389,"cp":4642.8},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399389,"cp":4632.93},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399389,"cp":4552.62},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399389,"cp":4621.7},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399389,"cp":4579.07},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399389,"cp":4587.04},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399389,"cp":4622.52},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399389,"cp":4688.71},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399389,"cp":4584.77},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399389,"cp":4505.97},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399389,"cp":4462.14},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399389,"cp":4499.19},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399389,"cp":4711.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399389,"cp":4855.46},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399389,"cp":4836.63},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399389,"cp":4911.95},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399389,"cp":4983.16},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399389,"cp":4755.72},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399389,"cp":4778.61},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399389,"cp":4707.15},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399389,"cp":4819.71},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399389,"cp":4667.4},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399389,"cp":4613.84},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399389,"cp":4707.48},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399389,"cp":4651.42},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399389,"cp":4644.68},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399389,"cp":4558.15},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399389,"cp":4472.14},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399389,"cp":4339.88},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399389,"cp":4444.07},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399389,"cp":4616.78},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399389,"cp":4526.61},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399389,"cp":4590.17},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399389,"cp":4532.14},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399389,"cp":4467.34},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399389,"cp":4426.18},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399389,"cp":4395.78},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399389,"cp":4295.54},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399389,"cp":4346.02},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399389,"cp":4168.53},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399389,"cp":4179.42},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399389,"cp":4313.77},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399389,"cp":4295.05},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399389,"cp":4318.73},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399389,"cp":4215},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399389,"cp":4251.2},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399389,"cp":4383.85},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399389,"cp":4525.62},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399389,"cp":4643.14},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399389,"cp":4691.5},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399389,"cp":4745.98},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399389,"cp":4598.06},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399389,"cp":4582.01},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399389,"cp":4555.82},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399389,"cp":4636.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399389,"cp":4631.35},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399389,"cp":4516.79},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399389,"cp":4472.77},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399389,"cp":4478.88},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399389,"cp":4468.63},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399389,"cp":4544.09},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399389,"cp":4498.29},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399389,"cp":4430.69},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399389,"cp":4422.4},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399389,"cp":4464.28},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399389,"cp":4449.8},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399389,"cp":4412.73},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399389,"cp":4456.36},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399389,"cp":4475.65},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399389,"cp":4412.77},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399389,"cp":4339.84},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399389,"cp":4402.57},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399389,"cp":4306.72},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399389,"cp":4296.55},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399389,"cp":4372.06},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399389,"cp":4525.83},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399389,"cp":4564.02},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399389,"cp":4493.5},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399389,"cp":4443.34},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399389,"cp":4560.64},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399389,"cp":4650.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399389,"cp":4830.99},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399389,"cp":4714.61},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399389,"cp":4782.52},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399389,"cp":4662.74},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399389,"cp":4625.98},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399389,"cp":4542.65},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399389,"cp":4564.62},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399389,"cp":4440.13},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399389,"cp":4359.52},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399389,"cp":4497.06},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399389,"cp":4460.75},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399389,"cp":4453.85},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399389,"cp":4482.88},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399389,"cp":4466.64},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399389,"cp":4434.06},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399389,"cp":4404.65},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399389,"cp":4449.77},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399389,"cp":4448.85},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399389,"cp":4379.32},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399389,"cp":4150.57},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399389,"cp":4137.86},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399389,"cp":4205.15},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399389,"cp":4299.56},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399389,"cp":4178.15},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399389,"cp":4342.11},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399389,"cp":4366.06},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399389,"cp":4718.8},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399389,"cp":4273.06},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399389,"cp":3850.88},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399389,"cp":3705.83},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399389,"cp":3593.97},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399389,"cp":3578.03},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399389,"cp":3428.4},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399389,"cp":3399.06},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399389,"cp":3376.96},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399389,"cp":3372.94},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399389,"cp":3379.8},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399389,"cp":3350.62},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399389,"cp":3367.83},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399389,"cp":3377.13},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399389,"cp":3322.81},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399389,"cp":3326.7},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399389,"cp":3383.46},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399389,"cp":3369.98},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399389,"cp":3384.16},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399389,"cp":3348.84},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399389,"cp":3434.3},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399389,"cp":3391.13},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399389,"cp":3401.61},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399389,"cp":3408.14},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399389,"cp":3443.81},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399389,"cp":3471.77},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399389,"cp":3465.44},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399389,"cp":3499.91},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399389,"cp":3497.75},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399389,"cp":3525.3},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399389,"cp":3511.11},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399389,"cp":3459.48},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399389,"cp":3430.27},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399389,"cp":3442.63},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399389,"cp":3412.26},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399389,"cp":3439.74},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399389,"cp":3454.33},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399389,"cp":3497.83},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399389,"cp":3473.4},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399389,"cp":3442.35},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399389,"cp":3588.53},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399389,"cp":3693.49},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399389,"cp":3690.37},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399389,"cp":3639.67},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399389,"cp":3629.22},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399389,"cp":3595.91},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399389,"cp":3582.59},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399389,"cp":3644.85},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399389,"cp":3649.79},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399389,"cp":3729.59},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399389,"cp":3734.57},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399389,"cp":3733.34},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399389,"cp":3734.82},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399389,"cp":3823.91},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399389,"cp":3788.72},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399389,"cp":3822.49},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399389,"cp":3861.81},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399389,"cp":3855.18},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399389,"cp":3847.2},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399389,"cp":3700.06},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399389,"cp":3713.16},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399389,"cp":3708.29},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399389,"cp":3740.81},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399389,"cp":3774.77},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399389,"cp":3793.95},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399389,"cp":3749.78},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399389,"cp":3665.01},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000399389,"cp":3712.11},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000399389,"cp":3627.93},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000399389,"cp":3710.95},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000399389,"cp":3802.98},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000399389,"cp":3785.98},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000399389,"cp":3844.46},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000399389,"cp":3851.68},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000399389,"cp":3781.94}]}