window.pageData = {"fund":{"_id":3000000022072,"stockCode":"022072","masterFundShortName":"天弘中证港股通高股息投资指数发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22072,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"天弘中证港股通高股息投资指数发起A","name":"天弘中证港股通高股息投资指数型发起式证券投资基金","pinyin":"thzzggtggxtzzsxfqszqtzjj","fundCollectionId":4000050430000,"setUpAssetScale":5052122.22,"setUpDate":"2024-09-23T16:00:00.000Z","setUpShares":5052122.22,"inceptionDate":"2024-09-26T16:00:00.000Z","followedNum":12,"memoNum":3,"indexFundFlag":1,"indexId":1000000930914,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930914","tickerId":930914,"name":"港股通高股息","rebalancingFrequency":"annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"name":"胡超","stockType":"fund_manager","stockCode":"db20714266","exchange":"fm","tickerId":803197210},{"name":"杨恋令","stockType":"fund_manager","stockCode":"j101019664","exchange":"fm","tickerId":251212241530}],"hotMetrics":{"fss":{"stockId":3000000022072,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.2875,"f_ind_h_s_r":0.7125,"f_h_a":913,"f_ind_h_s_r_c_hy":0.23520000000000008,"f_ins_h_s_r_c_hy":-0.23520000000000008},"fpr":{"stockId":3000000022072,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.621203953279425,"f_p_r_m1_ssc":5809,"f_p_r_m1_ssrp":0.7992424242424242,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.6460782593437445,"f_cagr_p_r_fs_ssc":5864,"f_cagr_p_r_fs_ssrp":0.3617601910284837,"f_p_r_m6_ssc":5383,"f_p_r_m6_ssrp":0.7757339279078409,"f_p_r_y1_ssc":4629,"f_p_r_y1_ssrp":0.7456784788245462},"fp":{"stockId":3000000022072,"type":"fp","f_cagr_p_r_fs":0.15040991342950827,"f_p_r_d1":0.004433962264150715,"f_cagr_p_r_fs_sic":15,"f_cagr_p_r_fs_sirp":0.5714285714285714,"f_p_r_m1":-0.0015791427331123264,"f_p_r_m1_sic":14,"f_p_r_m1_sirp":0.7692307692307693,"f_p_r_m3":0.009381264570903713,"f_p_r_m3_sic":12,"f_p_r_m3_sirp":0.9090909090909091,"f_p_r_fys":0.06235940209926483,"f_p_r_fys_sic":12,"f_p_r_fys_sirp":0.9090909090909091,"last_data_date":"2026-05-13T16:00:00.000Z","f_p_r_m6":-0.022949110664507666,"f_p_r_y1":0.14850894091825806},"ff":{"stockId":3000000022072,"type":"ff","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-09-25T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000022072,"type":"f_nlacan","f_nv_d":"2026-05-13T16:00:00.000Z","f_nv":1.192,"f_nv_cr":-0.002004008016031955},"f_as":{"stockId":3000000022072,"type":"f_as","f_tas":77175992.44749999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022073,"name":"天弘中证港股通高股息投资指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022073","tickerId":22073,"shortName":"天弘中证港股通高股息投资指数发起C","currency":"CNY","__csrcFundId":14325,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:13:38.543Z","inceptionDate":"2024-09-26T16:00:00.000Z","pinyin":"thzzggtggxtzzsxfqszqtzjj","fundCollectionId":4000050430000,"followedNum":2,"__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000930914},{"_id":3000000024754,"name":"天弘中证港股通高股息投资指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024754","tickerId":24754,"shortName":"天弘中证港股通高股息投资指数发起E","currency":"CNY","__csrcFundId":14325,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-07-14T07:51:46.726Z","inceptionDate":"2025-07-01T16:00:00.000Z","pinyin":"thzzggtggxtzzsxfqszqtzjj","fundCollectionId":4000050430000,"followedNum":0}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022072,"stockId":1000000000001919,"holdings":899000,"marketCap":11827203,"netValueRatio":0.0571,"quarterlyChange":0.08363636363636329,"stock":{"stockCode":"01919","exchange":"hk","stockType":"company","tickerId":1919,"name":"中远海控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022072,"stockId":1000000000003808,"holdings":277500,"marketCap":9501822,"netValueRatio":0.0459,"quarterlyChange":0.4040550325850838,"stock":{"stockCode":"03808","exchange":"hk","stockType":"company","tickerId":3808,"name":"中国重汽"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022072,"stockId":1000000000000883,"holdings":362000,"marketCap":8949581,"netValueRatio":0.0432,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022072,"stockId":1000000000001088,"holdings":207500,"marketCap":8449743,"netValueRatio":0.0408,"quarterlyChange":0.1886597938144332,"stock":{"stockCode":"01088","exchange":"hk","stockType":"company","tickerId":1088,"name":"中国神华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022072,"stockId":1000000000001898,"holdings":715000,"marketCap":8333282,"netValueRatio":0.0402,"quarterlyChange":0.3266331658291457,"stock":{"stockCode":"01898","exchange":"hk","stockType":"company","tickerId":1898,"name":"中煤能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022072,"stockId":1000000000001308,"holdings":276000,"marketCap":8305098,"netValueRatio":0.0401,"quarterlyChange":0.25406064236909054,"stock":{"stockCode":"01308","exchange":"hk","stockType":"company","tickerId":1308,"name":"海丰国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022072,"stockId":1000000000000857,"holdings":850000,"marketCap":8067955,"netValueRatio":0.0389,"quarterlyChange":0.2828162291169447,"stock":{"stockCode":"00857","exchange":"hk","stockType":"company","tickerId":857,"name":"中国石油股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022072,"stockId":1000000000003360,"holdings":1251000,"marketCap":7776175,"netValueRatio":0.0375,"quarterlyChange":-0.12437810945273553,"stock":{"stockCode":"03360","exchange":"hk","stockType":"company","tickerId":3360,"name":"远东宏信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022072,"stockId":1000000000000288,"holdings":812500,"marketCap":7360491,"netValueRatio":0.0355,"quarterlyChange":0.18339100346020865,"stock":{"stockCode":"00288","exchange":"hk","stockType":"company","tickerId":288,"name":"万洲国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022072,"stockId":1000000000001988,"holdings":2221500,"marketCap":7198607,"netValueRatio":0.0348,"quarterlyChange":-0.06615776081424929,"stock":{"stockCode":"01988","exchange":"hk","stockType":"company","tickerId":1988,"name":"民生银行"}}],"lastFsMetrics":{"latestTurnoverRate":1.0490650391880343,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000930914,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930914","csiCode":"930914","tickerId":930914,"source":"csi","fsTableType":"hybrid","currency":"HKD","constituentsMarkets":["h"],"name":"港股通高股息","lastUpdated":"2024-12-25T07:29:51.476Z","followedNum":695,"basicDate":"2014-11-13T16:00:00.000Z","basicIndex":3000,"description":"中证港股通高股息投资指数从符合港股通条件的香港上市公司证券中选取 30只流动性好、连续分红、股息率高的上市公司证券作为指数样本，采用股息率加权，以反映港股通范围内连续分红且股息率较高的上市公司证券的整体表现。","fullName":"中证港股通高股息投资指数","launchDate":"2016-11-24T16:00:00.000Z","rebalancingFrequency":"annually","hotSpot":"high_dividend","series":"thematic","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930914factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930914_Index_Methodology_cn.pdf","totalReturnIndexId":1000001720914,"pinyin":"ggtggx","memoNum":40,"hotSpots":["high_dividend"]},"managerEmploymentList":[{"_id":"6a05e190a02516617ece514f","stockId":3000000022072,"source":"cn_info","declarationDate":"2024-09-24T16:00:00.000Z","appointmentDate":"2024-09-23T16:00:00.000Z","isEmployed":true,"managerId":7000803197210,"manager":{"_id":7000803197210,"name":"胡超","tickerId":803197210,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20714266","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000022072,"stockCode":"022072","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":22072,"currency":"CNY","exchange":"jj","shortName":"天弘中证港股通高股息投资指数发起(022072)","name":"天弘中证港股通高股息投资指数型发起式证券投资基金","inceptionDate":"2024-09-26T16:00:00.000Z","followedNum":12,"memoNum":3},"fundHotMetrics":{"stockId":3000000022072,"type":"f_as","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-09-25T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":77175992.44749999,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":7,"managerYearStartProfit":0.0624,"managerCagr":0.1504,"managerTotalProfit":0.2567,"indexYearStartProfit":0.1006,"indexCagr":0.1721,"indexTotalProfit":0.2955},{"_id":"6a05e190a02516617ece5150","stockId":3000000022072,"source":"cn_info","declarationDate":"2024-09-24T16:00:00.000Z","appointmentDate":"2024-09-23T16:00:00.000Z","isEmployed":true,"managerId":7251212241530,"manager":{"_id":7251212241530,"name":"杨恋令","tickerId":251212241530,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019664","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000022072,"stockCode":"022072","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":22072,"currency":"CNY","exchange":"jj","shortName":"天弘中证港股通高股息投资指数发起(022072)","name":"天弘中证港股通高股息投资指数型发起式证券投资基金","inceptionDate":"2024-09-26T16:00:00.000Z","followedNum":12,"memoNum":3},"fundHotMetrics":{"stockId":3000000022072,"type":"f_as","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-09-25T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":77175992.44749999,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":7,"managerYearStartProfit":0.0624,"managerCagr":0.1504,"managerTotalProfit":0.2567,"indexYearStartProfit":0.1006,"indexCagr":0.1721,"indexTotalProfit":0.2955}],"influencesList":[{"stockId":3000000022072,"date":"2026-05-13T16:00:00.000Z","exDate":"2026-05-13T16:00:00.000Z","dividend":0.0032,"currency":"CNY","influenceDate":"2026-05-13T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000022072,"date":"2026-04-14T16:00:00.000Z","exDate":"2026-04-14T16:00:00.000Z","dividend":0.0025,"currency":"CNY","influenceDate":"2026-04-14T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000022072,"date":"2026-03-12T16:00:00.000Z","exDate":"2026-03-12T16:00:00.000Z","dividend":0.003,"currency":"CNY","influenceDate":"2026-03-12T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000022072,"date":"2026-02-23T16:00:00.000Z","exDate":"2026-02-23T16:00:00.000Z","dividend":0.003,"currency":"CNY","influenceDate":"2026-02-23T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000022072,"date":"2026-01-13T16:00:00.000Z","exDate":"2026-01-13T16:00:00.000Z","dividend":0.006,"currency":"CNY","influenceDate":"2026-01-13T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000022072,"date":"2025-12-11T16:00:00.000Z","exDate":"2025-12-11T16:00:00.000Z","dividend":0.008,"currency":"CNY","influenceDate":"2025-12-11T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000022072,"date":"2025-11-12T16:00:00.000Z","exDate":"2025-11-12T16:00:00.000Z","dividend":0.008,"currency":"CNY","influenceDate":"2025-11-12T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000022072,"date":"2025-10-12T16:00:00.000Z","exDate":"2025-10-12T16:00:00.000Z","dividend":0.008,"currency":"CNY","influenceDate":"2025-10-12T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000022072,"date":"2025-09-11T16:00:00.000Z","exDate":"2025-09-11T16:00:00.000Z","dividend":0.008,"currency":"CNY","influenceDate":"2025-09-11T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000022072,"date":"2025-08-12T16:00:00.000Z","exDate":"2025-08-12T16:00:00.000Z","dividend":0.008,"currency":"CNY","influenceDate":"2025-08-12T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000022072,"date":"2025-07-13T16:00:00.000Z","exDate":"2025-07-13T16:00:00.000Z","dividend":0.008,"currency":"CNY","influenceDate":"2025-07-13T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000022072,"date":"2025-06-10T16:00:00.000Z","exDate":"2025-06-10T16:00:00.000Z","dividend":0.014,"currency":"CNY","influenceDate":"2025-06-10T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000022072,"date":"2025-03-18T16:00:00.000Z","exDate":"2025-03-18T16:00:00.000Z","dividend":0.008,"currency":"CNY","influenceDate":"2025-03-18T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-05-13T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.192},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1944},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1958},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1924},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1844},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1875},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1919},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1861},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.2038},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.189},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1841},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1911},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1904},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1862},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.2021},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1845},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.184},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1893},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1856},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1939},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.192},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1914},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1827},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1825},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1756},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1768},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1759},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1744},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1643},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1792},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1802},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1736},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1779},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1705},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.155},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.182},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.182},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1863},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1847},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1843},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1832},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1965},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1947},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1839},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.186},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1957},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1826},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1824},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.2003},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.2023},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.2049},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1966},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.2073},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.2073},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1809},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1956},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1927},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1889},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1819},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1755},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1728},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.169},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1549},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1468},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1664},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1835},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1682},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1424},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1316},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1245},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.132},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1194},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1184},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1139},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1172},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.128},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1274},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.126},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.122},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1208},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.119},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1229},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1235},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1171},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.122},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1264},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1264},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1281},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1286},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1298},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1349},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1338},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1322},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1376},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1338},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1289},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1413},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1539},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1455},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1494},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1621},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1767},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1882},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1876},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.181},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.189},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.179},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1711},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1781},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1765},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1759},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1706},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1656},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1932},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1944},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1905},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.2155},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.22},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.2327},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.2381},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.2244},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.2243},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.2099},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.2042},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1885},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1875},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1884},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1635},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1776},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.173},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1734},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1768},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1681},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1666},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1561},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1543},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1563},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1451},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1591},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1398},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1279},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1205},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1245},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1214},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1215},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1222},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1136},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.113},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1224},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1239},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1309},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1502},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1465},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1636},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.161},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1667},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1701},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1691},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.166},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1503},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1443},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1376},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1261},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1325},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1378},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1367},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1367},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1502},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1431},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1572},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1646},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1649},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1671},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1643},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1665},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1653},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1685},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.174},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1783},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1774},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1637},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1663},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1656},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1551},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1534},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1422},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.137},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1492},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1681},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1681},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.17},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1745},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1762},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.166},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1574},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1475},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1287},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1216},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1304},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.131},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1337},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1271},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1201},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1035},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1011},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1065},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1079},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1065},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1045},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0851},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0859},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0935},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1001},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.106},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1041},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0989},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0876},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0776},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0957},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.1009},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.104},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0991},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0872},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0911},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0777},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0637},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0554},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0578},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0586},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0589},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0532},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0596},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0575},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.054},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0534},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0559},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0546},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0564},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0478},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0357},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0347},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0338},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0379},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0172},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.015},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9969},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9886},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9918},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.983},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9747},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.973},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9757},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9701},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.969},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9693},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9629},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9588},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9586},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9591},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9546},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9632},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9594},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9389},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9261},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9086},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9016},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.8861},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9858},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0007},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9944},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9831},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9857},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9905},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9872},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9903},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0017},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9942},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0072},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0114},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0143},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0054},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9963},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.99},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9892},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.991},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9883},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9839},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9834},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9807},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9653},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9678},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9638},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9756},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9771},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9664},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9758},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9825},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9729},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9728},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9805},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9771},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9687},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9561},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9661},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9558},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9546},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9546},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9547},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9483},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9511},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9443},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9395},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.932},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9381},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9363},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9376},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9403},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9361},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.937},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.927},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9277},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9346},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9442},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9482},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9578},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9602},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9583},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9787},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9765},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9727},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9706},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9703},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.97},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9526},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9388},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9489},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.955},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9484},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9541},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9563},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9683},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9637},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9684},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9796},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.952},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9459},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9497},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9439},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9302},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9225},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9202},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9339},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9232},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9295},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9315},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9574},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9598},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.958},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9548},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9409},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9389},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9583},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9556},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9782},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9904},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":1.0059},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9753},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9934},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9746},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9715},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9563},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9563},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9706},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.98},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9808},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9845},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.984},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9783},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9725},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9842},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9566},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9734},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9578},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9838},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9746},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9744},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9396},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9718},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9641},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000022072,"lxr_nv_fc":0.9485}],"priceMetricsList":[{"stockId":1000000930914,"date":"2026-05-13T16:00:00.000Z","cp":5412.51},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000930914,"cp":5421.73},{"stockId":1000000930914,"date":"2026-05-11T16:00:00.000Z","cp":5432.36},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930914,"cp":5411.1739},{"stockId":1000000930914,"date":"2026-05-07T16:00:00.000Z","cp":5373.1616},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930914,"cp":5390.8622},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930914,"cp":5407.349},{"date":"2026-05-04T16:00:00.000Z","stockId":1000000930914,"cp":5367.24},{"stockId":1000000930914,"date":"2026-05-03T16:00:00.000Z","cp":5392.34},{"stockId":1000000930914,"date":"2026-04-29T16:00:00.000Z","cp":5381.535},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000930914,"cp":5466.4861},{"stockId":1000000930914,"date":"2026-04-27T16:00:00.000Z","cp":5399.0533},{"stockId":1000000930914,"date":"2026-04-26T16:00:00.000Z","cp":5374.2719},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930914,"cp":5399.6425},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000930914,"cp":5399.9971},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930914,"cp":5380.5418},{"stockId":1000000930914,"date":"2026-04-20T16:00:00.000Z","cp":5458.9259},{"stockId":1000000930914,"date":"2026-04-19T16:00:00.000Z","cp":5370.3774},{"stockId":1000000930914,"date":"2026-04-16T16:00:00.000Z","cp":5365.8387},{"stockId":1000000930914,"date":"2026-04-15T16:00:00.000Z","cp":5394.9317},{"stockId":1000000930914,"date":"2026-04-14T16:00:00.000Z","cp":5383.323},{"stockId":1000000930914,"date":"2026-04-13T16:00:00.000Z","cp":5420.0249},{"stockId":1000000930914,"date":"2026-04-12T16:00:00.000Z","cp":5406.9224},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930914,"cp":5404.0787},{"stockId":1000000930914,"date":"2026-04-08T16:00:00.000Z","cp":5362.1815},{"stockId":1000000930914,"date":"2026-04-07T16:00:00.000Z","cp":5360.3129},{"stockId":1000000930914,"date":"2026-04-01T16:00:00.000Z","cp":5314.603},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930914,"cp":5296.229},{"stockId":1000000930914,"date":"2026-03-30T16:00:00.000Z","cp":5233.5628},{"stockId":1000000930914,"date":"2026-03-29T16:00:00.000Z","cp":5298.3501},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000930914,"cp":5304.3077},{"stockId":1000000930914,"date":"2026-03-25T16:00:00.000Z","cp":5273.1082},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000930914,"cp":5309.6205},{"stockId":1000000930914,"date":"2026-03-23T16:00:00.000Z","cp":5278.8588},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930914,"cp":5197.9848},{"stockId":1000000930914,"date":"2026-03-19T16:00:00.000Z","cp":5336.5521},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930914,"cp":5330.6996},{"stockId":1000000930914,"date":"2026-03-17T16:00:00.000Z","cp":5356.5968},{"stockId":1000000930914,"date":"2026-03-16T16:00:00.000Z","cp":5339.6564},{"stockId":1000000930914,"date":"2026-03-15T16:00:00.000Z","cp":5328.8165},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930914,"cp":5326.6631},{"stockId":1000000930914,"date":"2026-03-11T16:00:00.000Z","cp":5391.6577},{"stockId":1000000930914,"date":"2026-03-10T16:00:00.000Z","cp":5389.9506},{"stockId":1000000930914,"date":"2026-03-09T16:00:00.000Z","cp":5331.365},{"stockId":1000000930914,"date":"2026-03-08T16:00:00.000Z","cp":5322.6968},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930914,"cp":5383.7567},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930914,"cp":5321.5577},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930914,"cp":5299.2502},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930914,"cp":5396.8394},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930914,"cp":5394.1695},{"stockId":1000000930914,"date":"2026-02-26T16:00:00.000Z","cp":5408.0837},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930914,"cp":5365.7313},{"stockId":1000000930914,"date":"2026-02-24T16:00:00.000Z","cp":5411.113},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930914,"cp":5400.9005},{"stockId":1000000930914,"date":"2026-02-22T16:00:00.000Z","cp":5416.05},{"date":"2026-02-19T16:00:00.000Z","stockId":1000000930914,"cp":5342.49},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000930914,"cp":5298.11},{"stockId":1000000930914,"date":"2026-02-12T16:00:00.000Z","cp":5275.2176},{"stockId":1000000930914,"date":"2026-02-11T16:00:00.000Z","cp":5338.5827},{"stockId":1000000930914,"date":"2026-02-10T16:00:00.000Z","cp":5328.2615},{"stockId":1000000930914,"date":"2026-02-09T16:00:00.000Z","cp":5307.1662},{"stockId":1000000930914,"date":"2026-02-08T16:00:00.000Z","cp":5268.4799},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930914,"cp":5231.6836},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930914,"cp":5220.2646},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930914,"cp":5207.6445},{"stockId":1000000930914,"date":"2026-02-02T16:00:00.000Z","cp":5133.0554},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930914,"cp":5087.367},{"stockId":1000000930914,"date":"2026-01-29T16:00:00.000Z","cp":5177.3658},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930914,"cp":5247.5182},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930914,"cp":5176.7823},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930914,"cp":5046.941},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930914,"cp":4996.5855},{"stockId":1000000930914,"date":"2026-01-22T16:00:00.000Z","cp":4958.8505},{"stockId":1000000930914,"date":"2026-01-21T16:00:00.000Z","cp":4985.8027},{"stockId":1000000930914,"date":"2026-01-20T16:00:00.000Z","cp":4929.3911},{"stockId":1000000930914,"date":"2026-01-19T16:00:00.000Z","cp":4925.3055},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000930914,"cp":4901.0384},{"stockId":1000000930914,"date":"2026-01-15T16:00:00.000Z","cp":4913.1349},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000930914,"cp":4963.2779},{"stockId":1000000930914,"date":"2026-01-13T16:00:00.000Z","cp":4963.8047},{"stockId":1000000930914,"date":"2026-01-12T16:00:00.000Z","cp":4956.1254},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930914,"cp":4935.2827},{"stockId":1000000930914,"date":"2026-01-08T16:00:00.000Z","cp":4928.899},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930914,"cp":4910.9876},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930914,"cp":4930.0908},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930914,"cp":4930.4775},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930914,"cp":4901.8696},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000930914,"cp":4967.29},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930914,"cp":4917.6476},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930914,"cp":4930.9354},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930914,"cp":4928.0074},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930914,"cp":4936.9443},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930914,"cp":4958.2305},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930914,"cp":4951.0876},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930914,"cp":4945.5123},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930914,"cp":4965.7126},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930914,"cp":4948.9083},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930914,"cp":4925.9377},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930914,"cp":4982.1275},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930914,"cp":4949.1636},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930914,"cp":4907.1331},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930914,"cp":4920.9984},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930914,"cp":4976.1611},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930914,"cp":5047.1551},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930914,"cp":5099.9791},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930914,"cp":5102.1396},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930914,"cp":5074.6516},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930914,"cp":5115.3285},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930914,"cp":5073.195},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930914,"cp":5032.8018},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930914,"cp":5064.6733},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930914,"cp":5053.3947},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930914,"cp":5052.5921},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930914,"cp":5027.9502},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930914,"cp":5005.3438},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930914,"cp":5128.4619},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930914,"cp":5136.171},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930914,"cp":5111.9124},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930914,"cp":5226.0672},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930914,"cp":5245.2056},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930914,"cp":5300.4977},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930914,"cp":5328.3056},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930914,"cp":5262.3228},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930914,"cp":5264.0283},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930914,"cp":5198.3892},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930914,"cp":5169.723},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930914,"cp":5097.0495},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930914,"cp":5093.3999},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930914,"cp":5101.7721},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930914,"cp":4990.4648},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930914,"cp":5054.7809},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930914},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930914,"cp":5038.3113},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930914,"cp":5052.5738},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930914,"cp":5011.6773},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930914,"cp":5005.4136},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930914,"cp":4955.4662},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930914,"cp":4947.5543},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930914,"cp":4952.634},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930914,"cp":4902.0281},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930914,"cp":4969.2627},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930914,"cp":4877.7257},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930914,"cp":4824.5557},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930914,"cp":4793.6903},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930914,"cp":4811.6771},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930914,"cp":4793.6247},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000930914,"cp":4742.49},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000930914,"cp":4755.09},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000930914,"cp":4782.72},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000930914,"cp":4800.05},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930914,"cp":4802.0825},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930914,"cp":4801.5449},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930914,"cp":4759.2288},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930914,"cp":4756.7118},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930914,"cp":4799.4304},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930914,"cp":4804.8242},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930914,"cp":4849.4098},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930914,"cp":4938.5954},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930914,"cp":4923.8159},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930914,"cp":5007.1567},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930914,"cp":4993.8722},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930914,"cp":5018.1568},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930914,"cp":5041.385},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930914,"cp":5036.9712},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930914,"cp":5032.7656},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930914,"cp":4969.0687},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930914,"cp":4948.0556},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930914,"cp":4919.5779},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930914,"cp":4867.145},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930914,"cp":4909.9327},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930914,"cp":4928.5128},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930914,"cp":4928.0344},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930914,"cp":4931.7457},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930914,"cp":4987.1547},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930914,"cp":4962.0773},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930914,"cp":5037.5261},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930914,"cp":5077.1012},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930914,"cp":5066.0531},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930914,"cp":5077.7633},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930914,"cp":5051.7686},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930914,"cp":5074.626},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930914,"cp":5077.2052},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930914,"cp":5093.5027},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930914,"cp":5127.95},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930914,"cp":5146.7482},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930914,"cp":5137.997},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930914,"cp":5073.4479},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930914,"cp":5086.3447},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930914,"cp":5083.8224},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930914,"cp":5031.1444},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930914,"cp":5024.5287},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930914,"cp":4968.9571},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930914,"cp":4938.3717},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930914,"cp":4994.5538},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930914,"cp":5084.7243},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930914,"cp":5078.4541},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930914,"cp":5089.5958},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930914,"cp":5113.939},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930914,"cp":5123.0854},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930914,"cp":5073.7561},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930914,"cp":5030.8861},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930914,"cp":4980.785},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930914,"cp":4894.1827},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930914,"cp":4863.3837},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930914,"cp":4898.8128},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930914,"cp":4902.4494},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930914,"cp":4915.4515},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930914,"cp":4888.6853},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930914,"cp":4856.32},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930914,"cp":4778.8886},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930914,"cp":4770.7778},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930914,"cp":4797.3109},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930914,"cp":4799.9907},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930914,"cp":4800.3274},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930914,"cp":4794.3615},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930914},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930914,"cp":4707.0793},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930914,"cp":4739.676},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930914,"cp":4770.3253},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930914,"cp":4803.9349},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930914,"cp":4801.3111},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930914,"cp":4773.5592},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930914,"cp":4722.7528},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930914,"cp":4676.5579},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930914,"cp":4761.1857},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930914,"cp":4787.1127},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930914,"cp":4804.3458},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930914,"cp":4782.565},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930914,"cp":4720.7859},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930914,"cp":4741.407},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930914,"cp":4684.307},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930914,"cp":4622.8703},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930914,"cp":4587.9124},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930914,"cp":4600.3463},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930914,"cp":4602.6959},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930914,"cp":4606.155},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000930914,"cp":4524.16},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930914,"cp":4566.6275},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930914,"cp":4636.0394},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930914,"cp":4626.1549},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930914,"cp":4606.182},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930914,"cp":4604.7308},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930914,"cp":4606.7873},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930914,"cp":4600.0937},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930914,"cp":4606.1946},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930914,"cp":4563.8058},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930914,"cp":4506.3286},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930914,"cp":4493.3574},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930914,"cp":4486.4643},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930914,"cp":4500.8734},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930914,"cp":4403.0038},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930914,"cp":4379.8212},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930914,"cp":4292.4471},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930914,"cp":4249.6201},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930914,"cp":4263.9039},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930914,"cp":4224.4203},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000930914,"cp":4201.8},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930914,"cp":4200.1068},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930914,"cp":4196.8505},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930914,"cp":4207.7909},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930914,"cp":4182.0224},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930914,"cp":4175.368},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930914,"cp":4177.3915},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930914,"cp":4151.6352},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930914},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930914},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930914,"cp":4137.3276},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930914,"cp":4109.6213},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930914,"cp":4150.3391},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930914,"cp":4133.1723},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930914,"cp":4040.3728},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930914,"cp":3985.3258},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930914,"cp":3908.1759},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930914,"cp":3879.3867},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930914,"cp":3812.5847},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930914,"cp":4284.867},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930914,"cp":4356.9364},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930914,"cp":4328.7205},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930914,"cp":4274.4013},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930914,"cp":4286.0862},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930914,"cp":4307.1918},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930914,"cp":4290.9947},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930914,"cp":4300.8797},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930914,"cp":4353.3837},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930914,"cp":4318.7292},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930914,"cp":4376.7083},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930914,"cp":4399.2499},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930914,"cp":4410.4558},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930914,"cp":4373.0422},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930914,"cp":4328.6918},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930914,"cp":4298.0246},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930914,"cp":4316.8395},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930914,"cp":4320.2116},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930914,"cp":4309.8015},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930914,"cp":4291.3358},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930914,"cp":4289.8055},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930914,"cp":4279.612},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930914,"cp":4209.4883},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930914,"cp":4217.6268},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930914,"cp":4200.3267},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930914,"cp":4253.3724},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930914,"cp":4260.3546},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930914,"cp":4211.9537},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930914,"cp":4252.0493},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930914,"cp":4286.8671},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930914,"cp":4243.7838},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930914,"cp":4242.9514},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930914,"cp":4280.13},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930914,"cp":4265.4661},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930914,"cp":4227.2783},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930914,"cp":4168.7753},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930914,"cp":4217.9363},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930914,"cp":4161.9161},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930914,"cp":4157.4481},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930914,"cp":4155.8685},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930914,"cp":4156.8868},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930914,"cp":4126.9312},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000930914,"cp":4128.12},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000930914,"cp":4082.06},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000930914,"cp":4100.61},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930914,"cp":4139.6039},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930914,"cp":4107.8445},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930914,"cp":4083.3191},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930914,"cp":4049.5463},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930914,"cp":4074.6163},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930914,"cp":4055.7554},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930914,"cp":4063.4418},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930914,"cp":4074.5249},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930914,"cp":4058.6775},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930914,"cp":4057.8898},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930914,"cp":4012.5332},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930914,"cp":4015.1568},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930914,"cp":4045.3823},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930914,"cp":4087.1474},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930914,"cp":4104.2482},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930914,"cp":4150.0995},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930914,"cp":4160.1395},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930914,"cp":4146.2418},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930914,"cp":4243.6344},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930914,"cp":4233.3603},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930914,"cp":4213.4801},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930914},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930914},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930914,"cp":4202.7687},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930914,"cp":4122.499},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930914,"cp":4053.1715},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930914,"cp":4099.4881},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930914,"cp":4127.6325},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930914,"cp":4096.8191},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930914,"cp":4122.6741},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930914,"cp":4092.3993},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930914,"cp":4147.3305},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930914,"cp":4126.7051},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930914,"cp":4148.4495},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930914,"cp":4204.7411},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930914,"cp":4082.3138},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930914,"cp":4053.3853},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930914,"cp":4067.2653},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930914,"cp":4037.809},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930914,"cp":3984.4132},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930914,"cp":3948.8135},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930914,"cp":3941.9314},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930914,"cp":3998.3294},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930914,"cp":3954.2499},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930914,"cp":3982.4394},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930914,"cp":3988.0505},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930914,"cp":4105.1439},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930914,"cp":4116.0927},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930914,"cp":4109.5074},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930914,"cp":4096.1439},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930914,"cp":4027.5857},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930914,"cp":4017.5091},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930914,"cp":4113.2955},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930914,"cp":4103.3812},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930914,"cp":4213.4673},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930914,"cp":4287.974},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930914,"cp":4345.9068},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930914,"cp":4247.0329},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930914,"cp":4328.3091},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930914,"cp":4236.4365},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930914,"cp":4225.1464},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930914,"cp":4148.1012},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930914,"cp":4139.7584},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930914,"cp":4213.9893},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930914,"cp":4260.9073},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930914,"cp":4275.8126},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930914,"cp":4279.5875},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930914,"cp":4281.9264},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930914,"cp":4256.6498},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930914,"cp":4238.5783},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930914,"cp":4277.0093},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930914,"cp":4148.1373},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930914,"cp":4223.7022},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930914,"cp":4168.7878},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930914,"cp":4301.5595},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930914},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930914,"cp":4258.8517},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930914,"cp":4103.3617},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930914,"cp":4254.3907},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000930914,"cp":4725.55},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000930914,"cp":4536.05},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000930914,"cp":4472.11},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000930914,"cp":4524.41},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930914,"cp":4254.8937},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930914,"cp":4177.9699},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930914,"cp":4076.4315},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930914,"cp":3985.7632},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930914,"cp":3951.5029},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930914,"cp":3786.4955},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930914,"cp":3757.4031},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930914,"cp":3707.0867},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930914},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000930914,"cp":3656.13},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000930914,"cp":3609.82},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930914,"cp":3587.539},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930914,"cp":3544.9356},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930914,"cp":3511.4531},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930914,"cp":3575.7791},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930914,"cp":3578.6946},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930914,"cp":3677.5216},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930914,"cp":3677.5216},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930914,"cp":3714.7688},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930914,"cp":3776.9116},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930914,"cp":3826.9032},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930914,"cp":3862.106},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930914,"cp":3842.709},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930914,"cp":3867.1994},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930914,"cp":3910.0629},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930914,"cp":3848.7427},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930914,"cp":3803.9825},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930914,"cp":3836.8318},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930914,"cp":3791.2959},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930914,"cp":3795.9508},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930914,"cp":3820.3518},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930914,"cp":3813.8132},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930914,"cp":3770.7418},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930914,"cp":3729.1423},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930914,"cp":3738.0371},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930914,"cp":3714.1582},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930914,"cp":3692.7088},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930914,"cp":3670.9135},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930914,"cp":3693.0511},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930914,"cp":3645.8028},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930914,"cp":3669.0899},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930914,"cp":3784.3407},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930914,"cp":3818.7044},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930914,"cp":3804.5116},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930914,"cp":3721.7909},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930914,"cp":3770.7718},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930914,"cp":3728.8462},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930914,"cp":3732.3202},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930914,"cp":3804.2045},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930914,"cp":3802.9024},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930914,"cp":3802.0014},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930914,"cp":3777.6226},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930914,"cp":3888.7778},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930914,"cp":3849.3291},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930914,"cp":3907.8147},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930914,"cp":3969.4729},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930914,"cp":3993.1916},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930914,"cp":3963.0761},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930914,"cp":3940.5548},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930914,"cp":4017.6102},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930914,"cp":4031.359},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930914,"cp":4119.6173},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930914,"cp":4189.9165},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930914,"cp":4181.0365},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930914,"cp":4162.0737},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930914},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930914,"cp":4084.863},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930914,"cp":4030.7608},{"stockId":1000000930914,"date":"2024-06-25T16:00:00.000Z","cp":4124.2648},{"stockId":1000000930914,"date":"2024-06-24T16:00:00.000Z","cp":4160.8983},{"stockId":1000000930914,"date":"2024-06-23T16:00:00.000Z","cp":4148.8606},{"stockId":1000000930914,"date":"2024-06-20T16:00:00.000Z","cp":4155.1371},{"stockId":1000000930914,"date":"2024-06-19T16:00:00.000Z","cp":4245.711},{"stockId":1000000930914,"date":"2024-06-18T16:00:00.000Z","cp":4190.4765},{"stockId":1000000930914,"date":"2024-06-17T16:00:00.000Z","cp":4096.8233},{"stockId":1000000930914,"date":"2024-06-16T16:00:00.000Z","cp":4033.9511},{"stockId":1000000930914,"date":"2024-06-13T16:00:00.000Z","cp":4076.3938},{"stockId":1000000930914,"date":"2024-06-12T16:00:00.000Z","cp":4066.8205},{"stockId":1000000930914,"date":"2024-06-11T16:00:00.000Z","cp":4066.0089},{"stockId":1000000930914,"date":"2024-06-10T16:00:00.000Z","cp":4091.6868},{"stockId":1000000930914,"date":"2024-06-06T16:00:00.000Z","cp":4212.2275},{"stockId":1000000930914,"date":"2024-06-05T16:00:00.000Z","cp":4189.1679},{"stockId":1000000930914,"date":"2024-06-04T16:00:00.000Z","cp":4158.0082},{"stockId":1000000930914,"date":"2024-06-03T16:00:00.000Z","cp":4219.3882},{"stockId":1000000930914,"date":"2024-06-02T16:00:00.000Z","cp":4223.1006},{"stockId":1000000930914,"date":"2024-05-30T16:00:00.000Z","cp":4174.6876},{"stockId":1000000930914,"date":"2024-05-29T16:00:00.000Z","cp":4198.3604},{"stockId":1000000930914,"date":"2024-05-28T16:00:00.000Z","cp":4296.2418},{"stockId":1000000930914,"date":"2024-05-27T16:00:00.000Z","cp":4325.0493},{"stockId":1000000930914,"date":"2024-05-26T16:00:00.000Z","cp":4292.2106},{"stockId":1000000930914,"date":"2024-05-23T16:00:00.000Z","cp":4222.9604},{"stockId":1000000930914,"date":"2024-05-22T16:00:00.000Z","cp":4237.8083},{"stockId":1000000930914,"date":"2024-05-21T16:00:00.000Z","cp":4280.1428},{"stockId":1000000930914,"date":"2024-05-20T16:00:00.000Z","cp":4292.8167},{"stockId":1000000930914,"date":"2024-05-19T16:00:00.000Z","cp":4337.2899},{"stockId":1000000930914,"date":"2024-05-16T16:00:00.000Z","cp":4306.2794},{"stockId":1000000930914,"date":"2024-05-15T16:00:00.000Z","cp":4253.3451},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000930914}]}