window.pageData = {"fund":{"_id":3000000000834,"stockCode":"000834","name":"大成纳斯达克100交易型开放式指数证券投资基金联接基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":834,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"大成纳斯达克100ETF联接(QDII)A","inceptionDate":"2014-11-12T16:00:00.000Z","followedNum":329,"memoNum":10,"fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成纳斯达克100ETF联接（QDII）","pinyin":"dcnsdk100jyxkfszszqtzjjljjj(qdii)","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":101000000009592,"index":{"_id":101000000009592,"areaCode":"us","exchange":"nasdaq","name":"纳斯达克100指数","stockCode":".NDX","tickerId":9592,"stockType":"index"},"fundCollection":{"_id":4000050090000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"_id":7181208110010,"name":"冉凌浩","gender":"m","educationCode":"001002","resume":"冉凌浩：英国曼彻斯特大学商学院金融学硕士。证券从业年限22年。2003年4月至2004年6月就职于国信证券研究部，任研究员。2004年6月至2005年9月就职于华西证券研究部，任高级研究员。2005年9月加入大成基金管理有限公司，曾担任金融工程师、境外市场研究员及基金经理助理，现任国际业务部基金经理。2011年8月26日起任大成标普500等权重指数型证券投资基金基金经理。2014年11月13日起任大成纳斯达克100交易型开放式指数证券投资基金联接基金（QDII）（转型前为大成纳斯达克100指数证券投资基金）基金经理。2016年12月2日至2023年3月14日任大成恒生综合中小型股指数基金（QDII-LOF）基金经理。2016年12月29日至2020年7月7日任大成海外中国机会混合型证券投资基金（LOF）基金经理。2017年8月10日起任大成恒生指数证券投资基金（LOF）基金经理。2019年3月20日起任大成中华沪深港300指数证券投资基金（LOF）基金经理。2021年5月18日起任大成恒生科技交易型开放式指数证券投资基金（QDII）基金经理。2021年9月9日起任大成恒生科技交易型开放式指数证券投资基金发起式联接基金基金经理。2023年7月12日起任大成纳斯达克100交易型开放式指数证券投资基金（QDII）基金经理。2024年5月29日起任大成全球美元债债券型证券投资基金（QDII）基金经理。2024年6月18日起任大成恒生医疗保健交易型开放式指数证券投资基金（QDII）基金经理。具有基金从业资格。国籍：中国。","tickerId":181208110010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20126373","exchange":"fm","cnInfoCode":"db20126373","lastUpdated":"2025-06-05T14:58:44.423Z","followedNum":6,"currency":"CNY","workingDate":"2011-08-25T16:00:00.000Z","fundCompanyId":4000050090000,"fundManagerSecondLevel":"QDII","pinyin":"rlh","appointmentDate":"2014-11-12T16:00:00.000Z"}],"targetFunds":[{"_id":3000000159513,"shortName":"大成纳斯达克100ETF（QDII）","stockType":"fund","stockCode":"159513","exchange":"sz","tickerId":159513}],"hotMetrics":{"fss":{"stockId":3000000000834,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0049,"f_ins_h_s_r_c_hy":-0.00010000000000000026,"f_ins_h_s_r_c_1y":0.0003999999999999993,"f_ind_h_s_r":0.9951000000000001,"f_ind_h_s_r_c_hy":0.00010000000000010001,"f_ind_h_s_r_c_1y":-0.0003999999999998449,"f_h_a":294930,"f_h_s_a":3210,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000000834,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.7237762237762237,"f_p_r_m1_ssc":578,"f_p_r_m1_ssrp":0.5199306759098787,"f_p_r_m3_ssc":573,"f_p_r_m3_ssrp":0.7237762237762237,"f_p_r_m6_ssc":564,"f_p_r_m6_ssrp":0.5470692717584369,"f_p_r_y1_ssc":543,"f_p_r_y1_ssrp":0.45018450184501846,"f_p_r_y2_ssc":478,"f_p_r_y2_ssrp":0.6163522012578616,"f_p_r_y3_ssc":354,"f_p_r_y3_ssrp":0.16997167138810199,"f_p_r_y5_ssc":214,"f_p_r_y5_ssrp":0.1643192488262911,"f_p_r_y10_ssc":99,"f_p_r_y10_ssrp":0.05102040816326531,"f_cagr_p_r_fs_ssc":580,"f_cagr_p_r_fs_ssrp":0.2141623488773748},"fp":{"stockId":3000000000834,"type":"fp","f_p_r_fys":-0.07385449457852444,"f_p_r_m1":-0.04273241626145585,"f_p_r_m3":-0.07385449457852444,"f_p_r_m6":-0.05347727394591639,"f_p_r_y1":0.15937999430785577,"f_p_r_y3":0.7171530479896215,"f_p_r_y5":0.7570338420703373,"f_cagr_p_r_fs":0.15764128698078994,"f_p_r_d1":-0.027518937428660406,"f_p_r_y2":0.22898584358319618,"f_cagr_p_r_fs_sic":36,"f_cagr_p_r_fs_sirp":0.6857142857142857,"f_p_r_fys_sic":36,"f_p_r_fys_sirp":0.9142857142857143,"f_p_r_m1_sic":36,"f_p_r_m1_sirp":0.8,"f_p_r_m3_sic":36,"f_p_r_m3_sirp":0.9714285714285714,"f_p_r_m6_sic":36,"f_p_r_m6_sirp":0.9142857142857143,"f_p_r_y1_sic":36,"f_p_r_y1_sirp":0.8,"f_p_r_y2_sic":25,"f_p_r_y2_sirp":0.6666666666666666,"f_p_r_y3_sic":15,"f_p_r_y3_sirp":0.5714285714285714,"f_p_r_y5_sic":9,"f_p_r_y5_sirp":0.75,"f_p_r_y10":3.7072888888888835,"f_p_r_y10_sic":6,"f_p_r_y10_sirp":0.8,"last_data_date":"2026-04-01T16:00:00.000Z"},"ff":{"stockId":3000000000834,"type":"ff","f_m_f":1432840,"f_m_f_r":0.008,"f_c_f":447762,"f_c_f_r":0.002,"f_m_a_c_f":1880602,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000000834,"type":"f_nlacan","f_nv_d":"2026-04-01T16:00:00.000Z","f_nv":5.2957,"f_nv_cr":-0.0008678754032790392},"f_as":{"stockId":3000000000834,"type":"f_as","f_tas":3920249501.232,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008971,"name":"大成纳斯达克100交易型开放式指数证券投资基金联接基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"008971","tickerId":8971,"shortName":"大成纳斯达克100ETF联接(QDII)C","currency":"CNY","__csrcFundId":2358,"exchange":"jj","lastUpdated":"2026-04-03T17:16:34.097Z","fundCollectionId":4000050090000,"inceptionDate":"2023-06-27T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"masterFundFlag":null,"followedNum":16,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcnsdk100jyxkfszszqtzjjljjj(qdii)","memoNum":1,"__indexSourceEastMoney":1,"indexId":101000000009592}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"冉凌浩","d":"本基金基金经理","wy":22,"md":"英国曼彻斯特大学商学院金融学硕士。2003年4月至2004年6月就职于国信证券研究部，任研究员。2004年6月至2005年9月就职于华西证券研究部，任高级研究员。2005年9月加入大成基金管理有限公司，曾担任金融工程师、境外市场研究员及基金经理助理，现任国际业务部基金经理。2011年8月26日起任大成标普500等权重指数型证券投资基金基金经理。2014年11月13日起任大成纳斯达克100交易型开放式指数证券投资基金联接基金（QDII）（转型前为大成纳斯达克100指数证券投资基金）基金经理。2016年12月2日至2023年3月14日任大成恒生综合中小型股指数基金(QDII-LOF)基金经理。2016年12月29日至2020年7月7日任大成海外中国机会混合型证券投资基金（LOF）基金经理。2017年8月10日起任大成恒生指数证券投资基金（LOF）基金经理。2019年3月20日起任大成中华沪深港300指数证券投资基金（LOF）基金经理。2021年5月18日起任大成恒生科技交易型开放式指数证券投资基金（QDII）基金经理。2021年9月9日起任大成恒生科技交易型开放式指数证券投资基金发起式联接基金基金经理。2023年7月12日起任大成纳斯达克100交易型开放式指数证券投资基金(QDII)基金经理。2024年5月29日起任大成全球美元债债券型证券投资基金（QDII）基金经理。2024年6月18日起任大成恒生医疗保健交易型开放式指数证券投资基金（QDII）基金经理。2025年6月24日起担任大成恒生医疗保健交易型开放式指数证券投资基金发起式联接基金（QDII）基金经理。具有基金从业资格。国籍：中国","ad":"2014-11-12T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":101000000009592,"areaCode":"us","market":"us","exchange":"nasdaq","currency":"USD","fsTableType":"non_financial","source":"usi","ticker":"Nasdaq-100","name":"纳斯达克100指数","description":"纳斯达克100指数是由在纳斯达克证券交易所上市的100家最大的非金融公司发行的101种股票组成的股票市场指数。 它是一种修正的市值加权指数。","launchDate":"1970-01-01T00:00:00.000Z","stockCode":".NDX","tickerId":9592,"stockType":"index","lastUpdated":"2025-05-21T10:01:46.274Z","followedNum":4026,"memoNum":94,"constituentsMarkets":["us"],"pinyin":"nsdk100zs","deleteStatus":"success","isBlocked":true,"calculationMethod":"modified_cap_weighted"},"managerEmploymentList":[{"_id":"69cfd0995af41ca194a83a82","stockId":3000000000834,"source":"cn_info","declarationDate":"2014-11-14T16:00:00.000Z","appointmentDate":"2014-11-12T16:00:00.000Z","isEmployed":true,"managerId":7181208110010,"manager":{"_id":7181208110010,"name":"冉凌浩","tickerId":181208110010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20126373","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000000834,"stockCode":"000834","name":"大成纳斯达克100交易型开放式指数证券投资基金联接基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","tickerId":834,"exchange":"jj","shortName":"大成纳斯达克100ETF联接(QDII)A","inceptionDate":"2014-11-12T16:00:00.000Z","followedNum":329,"memoNum":10,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000000834,"type":"f_as","f_m_f":1432840,"f_m_f_r":0.008,"f_c_f":447762,"f_c_f_r":0.002,"f_m_a_c_f":1880602,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01,"f_tas":3920249501.232,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":11,"employedMonths":4,"managerYearStartProfit":-0.0739,"managerCagr":0.1576,"managerTotalProfit":4.2957,"indexYearStartProfit":-0.0557,"indexCagr":0.1653,"indexTotalProfit":4.7068}],"influencesList":[],"netValueList":[{"date":"2026-04-01T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2957},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3003},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2494},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0801},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.1149},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2079},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3255},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2925},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3406},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2673},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3735},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3847},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.4665},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.4457},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3817},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.4126},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5046},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5072},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5211},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.4416},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5232},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.547},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.4626},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5321},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5255},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5415},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.6124},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5407},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.4814},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5937},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5792},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.6139},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5759},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.4595},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5335},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.6371},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7308},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.6895},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7682},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.799},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7874},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7365},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7183},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7054},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.6606},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5835},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.71},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7122},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7153},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7014},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7613},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7723},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7692},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7163},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7488},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7443},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.6947},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.718},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.731},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7597},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7649},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7702},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7582},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7304},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7025},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.633},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5504},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.6599},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.6507},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.6785},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7913},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.8154},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7939},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.785},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.799},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7732},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7808},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.772},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7229},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7455},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7019},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7033},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.6567},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.6263},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.487},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.4481},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5759},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.545},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.6077},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.6551},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.6552},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7699},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7753},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7921},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.6682},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.6861},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7987},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7574},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.8754},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.8521},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.8235},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.9076},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.8851},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.8439},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7447},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.6867},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.6403},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.695},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7008},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.6275},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5926},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.6146},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5788},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.616},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5004},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.7022},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5949},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5753},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5498},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5713},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5878},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.6314},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.6022},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5613},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5042},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.5171},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.524},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.48},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.4588},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.4285},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.4234},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.4078},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3849},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3797},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.334},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2921},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.332},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3295},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3964},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3688},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3652},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3421},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3693},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2869},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3166},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3462},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.4181},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.4219},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.4471},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.4524},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.4548},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3843},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.4014},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3491},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3364},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2663},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3071},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2173},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3218},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3466},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3434},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.351},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3297},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3162},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3046},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.286},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.3166},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2889},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2903},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2558},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2491},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2427},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2249},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2386},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2489},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2124},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2072},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2503},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2495},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2003},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.1633},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2117},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.1814},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.1616},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.1167},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.1052},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0325},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9797},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.003},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0052},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0047},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0563},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9868},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0528},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.042},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0617},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0304},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0211},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9753},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0169},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0015},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9265},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9351},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9252},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9457},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.8323},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.8372},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.8812},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.8766},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9412},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.958},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9549},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9338},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9298},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9045},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.8347},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6538},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6539},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.607},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.5894},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.5363},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.5101},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.5128},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4668},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.3526},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.2586},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.1556},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.2563},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.2573},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.2598},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.3836},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.3779},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.3525},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.2803},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4414},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":3.999},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.07},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.3314},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.5677},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.5314},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.496},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4965},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6182},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6458},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7304},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7068},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6175},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.602},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6127},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.5587},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6299},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6076},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4992},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.5818},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.5336},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.5455},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7206},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6859},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.8185},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7571},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7739},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.8789},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.8038},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.936},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9257},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9862},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0456},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.1513},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.1751},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.1715},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.1616},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.162},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.1434},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0723},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0667},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0805},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0192},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0879},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0659},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9499},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.1015},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.1316},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.1243},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0637},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0489},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0492},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9721},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0047},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.8985},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9051},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9193},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9933},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9936},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9915},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0788},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.026},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9449},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9549},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0051},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0723},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.1413},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.1458},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.1462},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0276},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9874},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0102},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.2145},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.1426},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.1041},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.1369},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0499},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0651},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.1043},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.061},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0799},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0232},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":5.0006},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9475},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9057},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9115},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9482},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9221},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.916},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9093},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.8906},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.8941},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.8628},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.8354},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9511},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9855},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.99},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9894},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9701},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.9809},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.8646},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7379},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6889},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.701},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6755},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7992},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.8302},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7859},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7736},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7579},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.718},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7895},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7705},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7794},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7471},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7417},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7182},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7756},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7387},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7333},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7309},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7033},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6504},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6894},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6483},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6587},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6394},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6326},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6622},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.5419},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.579},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.5354},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4394},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.3934},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.3354},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4553},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4612},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4687},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6063},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6114},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.5638},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.5656},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6202},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6001},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.658},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6802},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6575},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6731},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6173},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.609},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.5026},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.5025},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.3947},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.3879},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.366},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.2365},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.2803},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.2369},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.3657},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4693},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.5816},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4495},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.5092},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4987},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4572},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.506},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6716},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6879},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6184},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6589},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.683},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.8193},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.816},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.8042},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7816},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.8853},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.8357},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.8312},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.8214},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7744},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7751},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7349},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6874},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6583},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6583},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6831},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6747},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6628},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6102},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6625},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6742},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7093},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7089},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.7112},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6565},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6345},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.6096},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.5512},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.5016},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.5064},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.5092},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4207},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4087},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.3949},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.397},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4423},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4737},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4593},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.46},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4181},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4373},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4393},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4289},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4017},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.4118},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.3477},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.3178},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.3084},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.2984},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.291},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.2919},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.2918},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.2252},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.2108},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.1466},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.1565},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.0557},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.1382},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.1621},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.214},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.211},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.279},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.35},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.281},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.318},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000000834,"lxr_nv_fc":4.302}],"priceMetricsList":[{"stockId":101000000009592,"date":"2026-04-02T04:00:00.000Z","cp":24045.53},{"date":"2026-04-01T04:00:00.000Z","stockId":101000000009592,"cp":24019.99},{"stockId":101000000009592,"date":"2026-03-31T04:00:00.000Z","cp":23740.19},{"date":"2026-03-30T04:00:00.000Z","stockId":101000000009592,"cp":22953.38},{"date":"2026-03-27T04:00:00.000Z","stockId":101000000009592,"cp":23132.77},{"stockId":101000000009592,"date":"2026-03-26T04:00:00.000Z","cp":23586.99},{"stockId":101000000009592,"date":"2026-03-25T04:00:00.000Z","cp":24162.98},{"date":"2026-03-24T04:00:00.000Z","stockId":101000000009592,"cp":24002.45},{"date":"2026-03-23T04:00:00.000Z","stockId":101000000009592,"cp":24188.59},{"date":"2026-03-20T04:00:00.000Z","stockId":101000000009592,"cp":23898.15},{"date":"2026-03-19T04:00:00.000Z","stockId":101000000009592,"cp":24355.28},{"stockId":101000000009592,"date":"2026-03-18T04:00:00.000Z","cp":24425.09},{"stockId":101000000009592,"date":"2026-03-17T04:00:00.000Z","cp":24780.42},{"date":"2026-03-16T04:00:00.000Z","stockId":101000000009592,"cp":24655.34},{"date":"2026-03-13T04:00:00.000Z","stockId":101000000009592,"cp":24380.73},{"date":"2026-03-12T04:00:00.000Z","stockId":101000000009592,"cp":24533.58},{"date":"2026-03-11T04:00:00.000Z","stockId":101000000009592,"cp":24965.01},{"date":"2026-03-10T04:00:00.000Z","stockId":101000000009592,"cp":24956.47},{"date":"2026-03-09T04:00:00.000Z","stockId":101000000009592,"cp":24967.25},{"stockId":101000000009592,"date":"2026-03-06T05:00:00.000Z","cp":24643.01},{"stockId":101000000009592,"date":"2026-03-05T05:00:00.000Z","cp":25020.41},{"date":"2026-03-04T05:00:00.000Z","stockId":101000000009592,"cp":25093.68},{"stockId":101000000009592,"date":"2026-03-03T05:00:00.000Z","cp":24720.08},{"date":"2026-03-02T05:00:00.000Z","stockId":101000000009592,"cp":24992.6},{"date":"2026-02-27T05:00:00.000Z","stockId":101000000009592,"cp":24960.04},{"date":"2026-02-26T05:00:00.000Z","stockId":101000000009592,"cp":25034.37},{"date":"2026-02-25T05:00:00.000Z","stockId":101000000009592,"cp":25329.04},{"date":"2026-02-24T05:00:00.000Z","stockId":101000000009592,"cp":24977.04},{"date":"2026-02-23T05:00:00.000Z","stockId":101000000009592,"cp":24708.94},{"date":"2026-02-20T05:00:00.000Z","stockId":101000000009592,"cp":25012.62},{"date":"2026-02-19T05:00:00.000Z","stockId":101000000009592,"cp":24797.34},{"date":"2026-02-18T05:00:00.000Z","stockId":101000000009592,"cp":24898.87},{"date":"2026-02-17T05:00:00.000Z","stockId":101000000009592,"cp":24701.6},{"date":"2026-02-13T05:00:00.000Z","stockId":101000000009592,"cp":24732.73},{"date":"2026-02-12T05:00:00.000Z","stockId":101000000009592,"cp":24687.61},{"date":"2026-02-11T05:00:00.000Z","stockId":101000000009592,"cp":25201.26},{"stockId":101000000009592,"date":"2026-02-10T05:00:00.000Z","cp":25127.64},{"date":"2026-02-09T05:00:00.000Z","stockId":101000000009592,"cp":25268.14},{"date":"2026-02-06T05:00:00.000Z","stockId":101000000009592,"cp":25075.77},{"date":"2026-02-05T05:00:00.000Z","stockId":101000000009592,"cp":24548.69},{"date":"2026-02-04T05:00:00.000Z","stockId":101000000009592,"cp":24891.24},{"date":"2026-02-03T05:00:00.000Z","stockId":101000000009592,"cp":25338.62},{"date":"2026-02-02T05:00:00.000Z","stockId":101000000009592,"cp":25738.61},{"date":"2026-01-30T05:00:00.000Z","stockId":101000000009592,"cp":25552.39},{"date":"2026-01-29T05:00:00.000Z","stockId":101000000009592,"cp":25884.3},{"stockId":101000000009592,"date":"2026-01-28T05:00:00.000Z","cp":26022.79},{"stockId":101000000009592,"date":"2026-01-27T05:00:00.000Z","cp":25939.74},{"date":"2026-01-26T05:00:00.000Z","stockId":101000000009592,"cp":25713.21},{"date":"2026-01-23T05:00:00.000Z","stockId":101000000009592,"cp":25605.47},{"date":"2026-01-22T05:00:00.000Z","stockId":101000000009592,"cp":25518.35},{"date":"2026-01-21T05:00:00.000Z","stockId":101000000009592,"cp":25326.58},{"stockId":101000000009592,"date":"2026-01-20T05:00:00.000Z","cp":24987.57},{"date":"2026-01-16T05:00:00.000Z","stockId":101000000009592,"cp":25529.26},{"stockId":101000000009592,"date":"2026-01-15T05:00:00.000Z","cp":25547.08},{"date":"2026-01-14T05:00:00.000Z","stockId":101000000009592,"cp":25465.94},{"stockId":101000000009592,"date":"2026-01-13T05:00:00.000Z","cp":25741.95},{"stockId":101000000009592,"date":"2026-01-12T05:00:00.000Z","cp":25787.66},{"date":"2026-01-09T05:00:00.000Z","stockId":101000000009592,"cp":25766.26},{"date":"2026-01-08T05:00:00.000Z","stockId":101000000009592,"cp":25507.1},{"date":"2026-01-07T05:00:00.000Z","stockId":101000000009592,"cp":25653.9},{"date":"2026-01-06T05:00:00.000Z","stockId":101000000009592,"cp":25639.71},{"date":"2026-01-05T05:00:00.000Z","stockId":101000000009592,"cp":25401.32},{"date":"2026-01-02T05:00:00.000Z","stockId":101000000009592,"cp":25206.17},{"date":"2025-12-31T05:00:00.000Z","stockId":101000000009592,"cp":25249.85},{"date":"2025-12-30T05:00:00.000Z","stockId":101000000009592,"cp":25462.56},{"date":"2025-12-29T05:00:00.000Z","stockId":101000000009592,"cp":25525.56},{"date":"2025-12-26T05:00:00.000Z","stockId":101000000009592,"cp":25644.39},{"date":"2025-12-24T05:00:00.000Z","stockId":101000000009592,"cp":25656.15},{"date":"2025-12-23T05:00:00.000Z","stockId":101000000009592,"cp":25587.83},{"date":"2025-12-22T05:00:00.000Z","stockId":101000000009592,"cp":25461.7},{"date":"2025-12-19T05:00:00.000Z","stockId":101000000009592,"cp":25346.18},{"date":"2025-12-18T05:00:00.000Z","stockId":101000000009592,"cp":25019.37},{"date":"2025-12-17T05:00:00.000Z","stockId":101000000009592,"cp":24647.61},{"date":"2025-12-16T05:00:00.000Z","stockId":101000000009592,"cp":25132.94},{"date":"2025-12-15T05:00:00.000Z","stockId":101000000009592,"cp":25067.26},{"date":"2025-12-12T05:00:00.000Z","stockId":101000000009592,"cp":25196.73},{"date":"2025-12-11T05:00:00.000Z","stockId":101000000009592,"cp":25686.68},{"date":"2025-12-10T05:00:00.000Z","stockId":101000000009592,"cp":25776.44},{"date":"2025-12-09T05:00:00.000Z","stockId":101000000009592,"cp":25668.69},{"date":"2025-12-08T05:00:00.000Z","stockId":101000000009592,"cp":25627.95},{"date":"2025-12-05T05:00:00.000Z","stockId":101000000009592,"cp":25692.05},{"date":"2025-12-04T05:00:00.000Z","stockId":101000000009592,"cp":25581.7},{"date":"2025-12-03T05:00:00.000Z","stockId":101000000009592,"cp":25606.54},{"date":"2025-12-02T05:00:00.000Z","stockId":101000000009592,"cp":25555.86},{"date":"2025-12-01T05:00:00.000Z","stockId":101000000009592,"cp":25342.85},{"date":"2025-11-28T05:00:00.000Z","stockId":101000000009592,"cp":25434.89},{"date":"2025-11-26T05:00:00.000Z","stockId":101000000009592,"cp":25236.94},{"date":"2025-11-25T05:00:00.000Z","stockId":101000000009592,"cp":25018.36},{"date":"2025-11-24T05:00:00.000Z","stockId":101000000009592,"cp":24873.85},{"date":"2025-11-21T05:00:00.000Z","stockId":101000000009592,"cp":24239.57},{"date":"2025-11-20T05:00:00.000Z","stockId":101000000009592,"cp":24054.38},{"date":"2025-11-19T05:00:00.000Z","stockId":101000000009592,"cp":24640.52},{"date":"2025-11-18T05:00:00.000Z","stockId":101000000009592,"cp":24503.1},{"date":"2025-11-17T05:00:00.000Z","stockId":101000000009592,"cp":24799.92},{"date":"2025-11-14T05:00:00.000Z","stockId":101000000009592,"cp":25008.24},{"date":"2025-11-13T05:00:00.000Z","stockId":101000000009592,"cp":24993.46},{"date":"2025-11-12T05:00:00.000Z","stockId":101000000009592,"cp":25517.33},{"date":"2025-11-11T05:00:00.000Z","stockId":101000000009592,"cp":25533.49},{"date":"2025-11-10T05:00:00.000Z","stockId":101000000009592,"cp":25611.74},{"date":"2025-11-07T05:00:00.000Z","stockId":101000000009592,"cp":25059.81},{"date":"2025-11-06T05:00:00.000Z","stockId":101000000009592,"cp":25130.04},{"date":"2025-11-05T05:00:00.000Z","stockId":101000000009592,"cp":25620.03},{"date":"2025-11-04T05:00:00.000Z","stockId":101000000009592,"cp":25435.7},{"date":"2025-11-03T05:00:00.000Z","stockId":101000000009592,"cp":25972.94},{"date":"2025-10-31T04:00:00.000Z","stockId":101000000009592,"cp":25858.13},{"date":"2025-10-30T04:00:00.000Z","stockId":101000000009592,"cp":25734.81},{"date":"2025-10-29T04:00:00.000Z","stockId":101000000009592,"cp":26119.85},{"date":"2025-10-28T04:00:00.000Z","stockId":101000000009592,"cp":26012.16},{"date":"2025-10-27T04:00:00.000Z","stockId":101000000009592,"cp":25821.55},{"date":"2025-10-24T04:00:00.000Z","stockId":101000000009592,"cp":25358.16},{"date":"2025-10-23T04:00:00.000Z","stockId":101000000009592,"cp":25097.42},{"date":"2025-10-22T04:00:00.000Z","stockId":101000000009592,"cp":24879},{"date":"2025-10-21T04:00:00.000Z","stockId":101000000009592,"cp":25127.13},{"date":"2025-10-20T04:00:00.000Z","stockId":101000000009592,"cp":25141.02},{"date":"2025-10-17T04:00:00.000Z","stockId":101000000009592,"cp":24817.95},{"date":"2025-10-16T04:00:00.000Z","stockId":101000000009592,"cp":24657.24},{"date":"2025-10-15T04:00:00.000Z","stockId":101000000009592,"cp":24745.36},{"date":"2025-10-14T04:00:00.000Z","stockId":101000000009592,"cp":24579.32},{"date":"2025-10-13T04:00:00.000Z","stockId":101000000009592,"cp":24750.25},{"date":"2025-10-10T04:00:00.000Z","stockId":101000000009592,"cp":24221.75},{"date":"2025-10-09T04:00:00.000Z","stockId":101000000009592,"cp":25098.18},{"date":"2025-10-08T04:00:00.000Z","stockId":101000000009592,"cp":25136.62},{"date":"2025-10-07T04:00:00.000Z","stockId":101000000009592,"cp":24840.23},{"date":"2025-10-06T04:00:00.000Z","stockId":101000000009592,"cp":24978.56},{"date":"2025-10-03T04:00:00.000Z","stockId":101000000009592,"cp":24785.52},{"date":"2025-10-02T04:00:00.000Z","stockId":101000000009592,"cp":24892.76},{"date":"2025-10-01T04:00:00.000Z","stockId":101000000009592,"cp":24800.86},{"date":"2025-09-30T04:00:00.000Z","stockId":101000000009592,"cp":24679.99},{"date":"2025-09-29T04:00:00.000Z","stockId":101000000009592,"cp":24611.35},{"date":"2025-09-26T04:00:00.000Z","stockId":101000000009592,"cp":24503.85},{"date":"2025-09-25T04:00:00.000Z","stockId":101000000009592,"cp":24397.31},{"date":"2025-09-24T04:00:00.000Z","stockId":101000000009592,"cp":24503.57},{"date":"2025-09-23T04:00:00.000Z","stockId":101000000009592,"cp":24580.17},{"date":"2025-09-22T04:00:00.000Z","stockId":101000000009592,"cp":24761.07},{"date":"2025-09-19T04:00:00.000Z","stockId":101000000009592,"cp":24626.25},{"date":"2025-09-18T04:00:00.000Z","stockId":101000000009592,"cp":24454.89},{"date":"2025-09-17T04:00:00.000Z","stockId":101000000009592,"cp":24223.69},{"date":"2025-09-16T04:00:00.000Z","stockId":101000000009592,"cp":24274.25},{"date":"2025-09-15T04:00:00.000Z","stockId":101000000009592,"cp":24293.78},{"date":"2025-09-12T04:00:00.000Z","stockId":101000000009592,"cp":24092.19},{"date":"2025-09-11T04:00:00.000Z","stockId":101000000009592,"cp":23992.56},{"date":"2025-09-10T04:00:00.000Z","stockId":101000000009592,"cp":23849.27},{"date":"2025-09-09T04:00:00.000Z","stockId":101000000009592,"cp":23839.8},{"date":"2025-09-08T04:00:00.000Z","stockId":101000000009592,"cp":23762.3},{"date":"2025-09-05T04:00:00.000Z","stockId":101000000009592,"cp":23652.44},{"date":"2025-09-04T04:00:00.000Z","stockId":101000000009592,"cp":23633.01},{"date":"2025-09-03T04:00:00.000Z","stockId":101000000009592,"cp":23414.84},{"date":"2025-09-02T04:00:00.000Z","stockId":101000000009592,"cp":23231.11},{"date":"2025-08-29T04:00:00.000Z","stockId":101000000009592,"cp":23415.42},{"date":"2025-08-28T04:00:00.000Z","stockId":101000000009592,"cp":23703.45},{"date":"2025-08-27T04:00:00.000Z","stockId":101000000009592,"cp":23565.85},{"date":"2025-08-26T04:00:00.000Z","stockId":101000000009592,"cp":23525.29},{"date":"2025-08-25T04:00:00.000Z","stockId":101000000009592,"cp":23425.6},{"date":"2025-08-22T04:00:00.000Z","stockId":101000000009592,"cp":23498.12},{"date":"2025-08-21T04:00:00.000Z","stockId":101000000009592,"cp":23142.58},{"date":"2025-08-20T04:00:00.000Z","stockId":101000000009592,"cp":23249.57},{"date":"2025-08-19T04:00:00.000Z","stockId":101000000009592,"cp":23384.77},{"date":"2025-08-18T04:00:00.000Z","stockId":101000000009592,"cp":23713.76},{"date":"2025-08-15T04:00:00.000Z","stockId":101000000009592,"cp":23712.07},{"date":"2025-08-14T04:00:00.000Z","stockId":101000000009592,"cp":23832.44},{"date":"2025-08-13T04:00:00.000Z","stockId":101000000009592,"cp":23849.04},{"date":"2025-08-12T04:00:00.000Z","stockId":101000000009592,"cp":23839.2},{"date":"2025-08-11T04:00:00.000Z","stockId":101000000009592,"cp":23526.63},{"date":"2025-08-08T04:00:00.000Z","stockId":101000000009592,"cp":23611.27},{"date":"2025-08-07T04:00:00.000Z","stockId":101000000009592,"cp":23389.53},{"date":"2025-08-06T04:00:00.000Z","stockId":101000000009592,"cp":23315.04},{"date":"2025-08-05T04:00:00.000Z","stockId":101000000009592,"cp":23018.56},{"date":"2025-08-04T04:00:00.000Z","stockId":101000000009592,"cp":23188.61},{"date":"2025-08-01T04:00:00.000Z","stockId":101000000009592,"cp":22763.31},{"date":"2025-07-31T04:00:00.000Z","stockId":101000000009592,"cp":23218.12},{"date":"2025-07-30T04:00:00.000Z","stockId":101000000009592,"cp":23345.41},{"date":"2025-07-29T04:00:00.000Z","stockId":101000000009592,"cp":23308.3},{"date":"2025-07-28T04:00:00.000Z","stockId":101000000009592,"cp":23356.27},{"date":"2025-07-25T04:00:00.000Z","stockId":101000000009592,"cp":23272.25},{"date":"2025-07-24T04:00:00.000Z","stockId":101000000009592,"cp":23219.86},{"date":"2025-07-23T04:00:00.000Z","stockId":101000000009592,"cp":23162.41},{"date":"2025-07-22T04:00:00.000Z","stockId":101000000009592,"cp":23063.58},{"date":"2025-07-21T04:00:00.000Z","stockId":101000000009592,"cp":23180.06},{"date":"2025-07-18T04:00:00.000Z","stockId":101000000009592,"cp":23065.47},{"date":"2025-07-17T04:00:00.000Z","stockId":101000000009592,"cp":23081.05},{"date":"2025-07-16T04:00:00.000Z","stockId":101000000009592,"cp":22907.97},{"date":"2025-07-15T04:00:00.000Z","stockId":101000000009592,"cp":22884.59},{"date":"2025-07-14T04:00:00.000Z","stockId":101000000009592,"cp":22855.63},{"date":"2025-07-11T04:00:00.000Z","stockId":101000000009592,"cp":22780.6},{"date":"2025-07-10T04:00:00.000Z","stockId":101000000009592,"cp":22829.26},{"date":"2025-07-09T04:00:00.000Z","stockId":101000000009592,"cp":22864.91},{"date":"2025-07-08T04:00:00.000Z","stockId":101000000009592,"cp":22702.25},{"date":"2025-07-07T04:00:00.000Z","stockId":101000000009592,"cp":22685.57},{"date":"2025-07-03T04:00:00.000Z","stockId":101000000009592,"cp":22866.97},{"date":"2025-07-02T04:00:00.000Z","stockId":101000000009592,"cp":22641.89},{"date":"2025-07-01T04:00:00.000Z","stockId":101000000009592,"cp":22478.14},{"date":"2025-06-30T04:00:00.000Z","stockId":101000000009592,"cp":22679.01},{"date":"2025-06-27T04:00:00.000Z","stockId":101000000009592,"cp":22534.2},{"date":"2025-06-26T04:00:00.000Z","stockId":101000000009592,"cp":22447.29},{"date":"2025-06-25T04:00:00.000Z","stockId":101000000009592,"cp":22237.74},{"date":"2025-06-24T04:00:00.000Z","stockId":101000000009592,"cp":22190.52},{"date":"2025-06-23T04:00:00.000Z","stockId":101000000009592,"cp":21856.33},{"date":"2025-06-20T04:00:00.000Z","stockId":101000000009592,"cp":21626.39},{"date":"2025-06-18T04:00:00.000Z","stockId":101000000009592,"cp":21719.69},{"date":"2025-06-17T04:00:00.000Z","stockId":101000000009592,"cp":21719.08},{"date":"2025-06-16T04:00:00.000Z","stockId":101000000009592,"cp":21937.57},{"date":"2025-06-13T04:00:00.000Z","stockId":101000000009592,"cp":21631.04},{"date":"2025-06-12T04:00:00.000Z","stockId":101000000009592,"cp":21913.32},{"date":"2025-06-11T04:00:00.000Z","stockId":101000000009592,"cp":21860.8},{"date":"2025-06-10T04:00:00.000Z","stockId":101000000009592,"cp":21941.92},{"date":"2025-06-09T04:00:00.000Z","stockId":101000000009592,"cp":21797.87},{"date":"2025-06-06T04:00:00.000Z","stockId":101000000009592,"cp":21761.79},{"date":"2025-06-05T04:00:00.000Z","stockId":101000000009592,"cp":21547.43},{"date":"2025-06-04T04:00:00.000Z","stockId":101000000009592,"cp":21721.92},{"date":"2025-06-03T04:00:00.000Z","stockId":101000000009592,"cp":21662.58},{"date":"2025-06-02T04:00:00.000Z","stockId":101000000009592,"cp":21491.75},{"date":"2025-05-30T04:00:00.000Z","stockId":101000000009592,"cp":21340.99},{"date":"2025-05-29T04:00:00.000Z","stockId":101000000009592,"cp":21363.95},{"date":"2025-05-28T04:00:00.000Z","stockId":101000000009592,"cp":21318.17},{"date":"2025-05-27T04:00:00.000Z","stockId":101000000009592,"cp":21414.99},{"date":"2025-05-23T04:00:00.000Z","stockId":101000000009592,"cp":20915.65},{"date":"2025-05-22T04:00:00.000Z","stockId":101000000009592,"cp":21112.47},{"date":"2025-05-21T04:00:00.000Z","stockId":101000000009592,"cp":21080.36},{"date":"2025-05-20T04:00:00.000Z","stockId":101000000009592,"cp":21367.37},{"date":"2025-05-19T04:00:00.000Z","stockId":101000000009592,"cp":21447.05},{"date":"2025-05-16T04:00:00.000Z","stockId":101000000009592,"cp":21427.94},{"date":"2025-05-15T04:00:00.000Z","stockId":101000000009592,"cp":21335.82},{"date":"2025-05-14T04:00:00.000Z","stockId":101000000009592,"cp":21319.21},{"date":"2025-05-13T04:00:00.000Z","stockId":101000000009592,"cp":21197.7},{"date":"2025-05-12T04:00:00.000Z","stockId":101000000009592,"cp":20868.15},{"date":"2025-05-09T04:00:00.000Z","stockId":101000000009592,"cp":20061.45},{"date":"2025-05-08T04:00:00.000Z","stockId":101000000009592,"cp":20063.57},{"date":"2025-05-07T04:00:00.000Z","stockId":101000000009592,"cp":19867.97},{"date":"2025-05-06T04:00:00.000Z","stockId":101000000009592,"cp":19791.35},{"date":"2025-05-05T04:00:00.000Z","stockId":101000000009592,"cp":19967.94},{"date":"2025-05-02T04:00:00.000Z","stockId":101000000009592,"cp":20102.61},{"date":"2025-05-01T04:00:00.000Z","stockId":101000000009592,"cp":19786.71},{"date":"2025-04-30T04:00:00.000Z","stockId":101000000009592,"cp":19571.02},{"date":"2025-04-29T04:00:00.000Z","stockId":101000000009592,"cp":19544.95},{"date":"2025-04-28T04:00:00.000Z","stockId":101000000009592,"cp":19427.29},{"date":"2025-04-25T04:00:00.000Z","stockId":101000000009592,"cp":19432.56},{"date":"2025-04-24T04:00:00.000Z","stockId":101000000009592,"cp":19214.4},{"date":"2025-04-23T04:00:00.000Z","stockId":101000000009592,"cp":18693.26},{"date":"2025-04-22T04:00:00.000Z","stockId":101000000009592,"cp":18276.41},{"date":"2025-04-21T04:00:00.000Z","stockId":101000000009592,"cp":17808.3},{"date":"2025-04-17T04:00:00.000Z","stockId":101000000009592,"cp":18258.09},{"date":"2025-04-16T04:00:00.000Z","stockId":101000000009592,"cp":18257.64},{"date":"2025-04-15T04:00:00.000Z","stockId":101000000009592,"cp":18830.23},{"date":"2025-04-14T04:00:00.000Z","stockId":101000000009592,"cp":18796.02},{"date":"2025-04-11T04:00:00.000Z","stockId":101000000009592,"cp":18690.05},{"date":"2025-04-10T04:00:00.000Z","stockId":101000000009592,"cp":18343.57},{"date":"2025-04-09T04:00:00.000Z","stockId":101000000009592,"cp":19145.06},{"date":"2025-04-08T04:00:00.000Z","stockId":101000000009592,"cp":17090.4},{"date":"2025-04-07T04:00:00.000Z","stockId":101000000009592,"cp":17430.68},{"date":"2025-04-04T04:00:00.000Z","stockId":101000000009592,"cp":17397.7},{"date":"2025-04-03T04:00:00.000Z","stockId":101000000009592,"cp":18521.48},{"date":"2025-04-02T04:00:00.000Z","stockId":101000000009592,"cp":19581.78},{"date":"2025-04-01T04:00:00.000Z","stockId":101000000009592,"cp":19436.42},{"date":"2025-03-31T04:00:00.000Z","stockId":101000000009592,"cp":19278.45},{"date":"2025-03-28T04:00:00.000Z","stockId":101000000009592,"cp":19281.4},{"date":"2025-03-27T04:00:00.000Z","stockId":101000000009592,"cp":19798.62},{"date":"2025-03-26T04:00:00.000Z","stockId":101000000009592,"cp":19916.99},{"date":"2025-03-25T04:00:00.000Z","stockId":101000000009592,"cp":20287.83},{"date":"2025-03-24T04:00:00.000Z","stockId":101000000009592,"cp":20180.44},{"date":"2025-03-21T04:00:00.000Z","stockId":101000000009592,"cp":19753.97},{"date":"2025-03-20T04:00:00.000Z","stockId":101000000009592,"cp":19677.61},{"date":"2025-03-19T04:00:00.000Z","stockId":101000000009592,"cp":19736.66},{"date":"2025-03-18T04:00:00.000Z","stockId":101000000009592,"cp":19483.36},{"date":"2025-03-17T04:00:00.000Z","stockId":101000000009592,"cp":19812.24},{"date":"2025-03-14T04:00:00.000Z","stockId":101000000009592,"cp":19704.64},{"date":"2025-03-13T04:00:00.000Z","stockId":101000000009592,"cp":19225.48},{"date":"2025-03-12T04:00:00.000Z","stockId":101000000009592,"cp":19596.02},{"date":"2025-03-11T04:00:00.000Z","stockId":101000000009592,"cp":19376.96},{"date":"2025-03-10T04:00:00.000Z","stockId":101000000009592,"cp":19430.95},{"date":"2025-03-07T05:00:00.000Z","stockId":101000000009592,"cp":20201.37},{"date":"2025-03-06T05:00:00.000Z","stockId":101000000009592,"cp":20052.63},{"date":"2025-03-05T05:00:00.000Z","stockId":101000000009592,"cp":20628.46},{"date":"2025-03-04T05:00:00.000Z","stockId":101000000009592,"cp":20352.53},{"date":"2025-03-03T05:00:00.000Z","stockId":101000000009592,"cp":20425.58},{"date":"2025-02-28T05:00:00.000Z","stockId":101000000009592,"cp":20884.41},{"date":"2025-02-27T05:00:00.000Z","stockId":101000000009592,"cp":20550.95},{"date":"2025-02-26T05:00:00.000Z","stockId":101000000009592,"cp":21132.92},{"date":"2025-02-25T05:00:00.000Z","stockId":101000000009592,"cp":21087.25},{"date":"2025-02-24T05:00:00.000Z","stockId":101000000009592,"cp":21352.08},{"date":"2025-02-21T05:00:00.000Z","stockId":101000000009592,"cp":21614.08},{"date":"2025-02-20T05:00:00.000Z","stockId":101000000009592,"cp":22068.06},{"date":"2025-02-19T05:00:00.000Z","stockId":101000000009592,"cp":22175.6},{"date":"2025-02-18T05:00:00.000Z","stockId":101000000009592,"cp":22164.61},{"date":"2025-02-14T05:00:00.000Z","stockId":101000000009592,"cp":22114.69},{"date":"2025-02-13T05:00:00.000Z","stockId":101000000009592,"cp":22030.71},{"date":"2025-02-12T05:00:00.000Z","stockId":101000000009592,"cp":21719.26},{"date":"2025-02-11T05:00:00.000Z","stockId":101000000009592,"cp":21693.52},{"date":"2025-02-10T05:00:00.000Z","stockId":101000000009592,"cp":21756.73},{"date":"2025-02-07T05:00:00.000Z","stockId":101000000009592,"cp":21491.31},{"date":"2025-02-06T05:00:00.000Z","stockId":101000000009592,"cp":21774.07},{"date":"2025-02-05T05:00:00.000Z","stockId":101000000009592,"cp":21658.16},{"date":"2025-02-04T05:00:00.000Z","stockId":101000000009592,"cp":21566.92},{"date":"2025-02-03T05:00:00.000Z","stockId":101000000009592,"cp":21297.58},{"date":"2025-01-31T05:00:00.000Z","stockId":101000000009592,"cp":21478.05},{"date":"2025-01-30T05:00:00.000Z","stockId":101000000009592,"cp":21508.12},{"date":"2025-01-29T05:00:00.000Z","stockId":101000000009592,"cp":21411.46},{"date":"2025-01-28T05:00:00.000Z","stockId":101000000009592,"cp":21463.04},{"date":"2025-01-27T05:00:00.000Z","stockId":101000000009592,"cp":21127.28},{"date":"2025-01-24T05:00:00.000Z","stockId":101000000009592,"cp":21774.01},{"date":"2025-01-23T05:00:00.000Z","stockId":101000000009592,"cp":21900.93},{"date":"2025-01-22T05:00:00.000Z","stockId":101000000009592,"cp":21853},{"date":"2025-01-21T05:00:00.000Z","stockId":101000000009592,"cp":21566.51},{"date":"2025-01-17T05:00:00.000Z","stockId":101000000009592,"cp":21441.15},{"date":"2025-01-16T05:00:00.000Z","stockId":101000000009592,"cp":21091.25},{"date":"2025-01-15T05:00:00.000Z","stockId":101000000009592,"cp":21237.85},{"date":"2025-01-14T05:00:00.000Z","stockId":101000000009592,"cp":20757.41},{"date":"2025-01-13T05:00:00.000Z","stockId":101000000009592,"cp":20784.72},{"date":"2025-01-10T05:00:00.000Z","stockId":101000000009592,"cp":20847.58},{"date":"2025-01-08T05:00:00.000Z","stockId":101000000009592,"cp":21180.96},{"date":"2025-01-07T05:00:00.000Z","stockId":101000000009592,"cp":21173.04},{"date":"2025-01-06T05:00:00.000Z","stockId":101000000009592,"cp":21559.5},{"date":"2025-01-03T05:00:00.000Z","stockId":101000000009592,"cp":21326.16},{"date":"2025-01-02T05:00:00.000Z","stockId":101000000009592,"cp":20975.62},{"date":"2024-12-31T05:00:00.000Z","stockId":101000000009592,"cp":21012.17},{"date":"2024-12-30T05:00:00.000Z","stockId":101000000009592,"cp":21197.09},{"date":"2024-12-27T05:00:00.000Z","stockId":101000000009592,"cp":21473.01},{"date":"2024-12-26T05:00:00.000Z","stockId":101000000009592,"cp":21768.31},{"date":"2024-12-24T05:00:00.000Z","stockId":101000000009592,"cp":21797.65},{"date":"2024-12-23T05:00:00.000Z","stockId":101000000009592,"cp":21503.17},{"date":"2024-12-20T05:00:00.000Z","stockId":101000000009592,"cp":21289.15},{"date":"2024-12-19T05:00:00.000Z","stockId":101000000009592,"cp":21110.51},{"date":"2024-12-18T05:00:00.000Z","stockId":101000000009592,"cp":21209.31},{"date":"2024-12-17T05:00:00.000Z","stockId":101000000009592,"cp":22001.08},{"date":"2024-12-16T05:00:00.000Z","stockId":101000000009592,"cp":22096.66},{"date":"2024-12-13T05:00:00.000Z","stockId":101000000009592,"cp":21780.25},{"date":"2024-12-12T05:00:00.000Z","stockId":101000000009592,"cp":21615.27},{"date":"2024-12-11T05:00:00.000Z","stockId":101000000009592,"cp":21763.98},{"date":"2024-12-10T05:00:00.000Z","stockId":101000000009592,"cp":21368.18},{"date":"2024-12-09T05:00:00.000Z","stockId":101000000009592,"cp":21440.82},{"date":"2024-12-06T05:00:00.000Z","stockId":101000000009592,"cp":21622.25},{"date":"2024-12-05T05:00:00.000Z","stockId":101000000009592,"cp":21425.22},{"date":"2024-12-04T05:00:00.000Z","stockId":101000000009592,"cp":21492.36},{"date":"2024-12-03T05:00:00.000Z","stockId":101000000009592,"cp":21229.32},{"date":"2024-12-02T05:00:00.000Z","stockId":101000000009592,"cp":21164.6},{"date":"2024-11-29T05:00:00.000Z","stockId":101000000009592,"cp":20930.37},{"date":"2024-11-27T05:00:00.000Z","stockId":101000000009592,"cp":20744.49},{"date":"2024-11-26T05:00:00.000Z","stockId":101000000009592,"cp":20922.9},{"date":"2024-11-25T05:00:00.000Z","stockId":101000000009592,"cp":20804.89},{"date":"2024-11-22T05:00:00.000Z","stockId":101000000009592,"cp":20776.23},{"date":"2024-11-21T05:00:00.000Z","stockId":101000000009592,"cp":20740.78},{"date":"2024-11-20T05:00:00.000Z","stockId":101000000009592,"cp":20667.1},{"date":"2024-11-19T05:00:00.000Z","stockId":101000000009592,"cp":20684.59},{"date":"2024-11-18T05:00:00.000Z","stockId":101000000009592,"cp":20539.19},{"date":"2024-11-15T05:00:00.000Z","stockId":101000000009592,"cp":20394.13},{"date":"2024-11-14T05:00:00.000Z","stockId":101000000009592,"cp":20896.67},{"date":"2024-11-13T05:00:00.000Z","stockId":101000000009592,"cp":21036.16},{"date":"2024-11-12T05:00:00.000Z","stockId":101000000009592,"cp":21070.79},{"date":"2024-11-11T05:00:00.000Z","stockId":101000000009592,"cp":21106.59},{"date":"2024-11-08T05:00:00.000Z","stockId":101000000009592,"cp":21117.18},{"date":"2024-11-07T05:00:00.000Z","stockId":101000000009592,"cp":21101.57},{"date":"2024-11-06T05:00:00.000Z","stockId":101000000009592,"cp":20781.33},{"date":"2024-11-05T05:00:00.000Z","stockId":101000000009592,"cp":20227.46},{"date":"2024-11-04T05:00:00.000Z","stockId":101000000009592,"cp":19963.6},{"date":"2024-11-01T04:00:00.000Z","stockId":101000000009592,"cp":20033.14},{"date":"2024-10-31T04:00:00.000Z","stockId":101000000009592,"cp":19890.42},{"date":"2024-10-30T04:00:00.000Z","stockId":101000000009592,"cp":20387.7},{"date":"2024-10-29T04:00:00.000Z","stockId":101000000009592,"cp":20550.65},{"date":"2024-10-28T04:00:00.000Z","stockId":101000000009592,"cp":20351.07},{"date":"2024-10-25T04:00:00.000Z","stockId":101000000009592,"cp":20352.02},{"date":"2024-10-24T04:00:00.000Z","stockId":101000000009592,"cp":20232.87},{"date":"2024-10-23T04:00:00.000Z","stockId":101000000009592,"cp":20066.96},{"date":"2024-10-22T04:00:00.000Z","stockId":101000000009592,"cp":20383.65},{"date":"2024-10-21T04:00:00.000Z","stockId":101000000009592,"cp":20361.47},{"date":"2024-10-18T04:00:00.000Z","stockId":101000000009592,"cp":20324.04},{"date":"2024-10-17T04:00:00.000Z","stockId":101000000009592,"cp":20190.42},{"date":"2024-10-16T04:00:00.000Z","stockId":101000000009592,"cp":20174.05},{"date":"2024-10-15T04:00:00.000Z","stockId":101000000009592,"cp":20159.83},{"date":"2024-10-14T04:00:00.000Z","stockId":101000000009592,"cp":20439.05},{"date":"2024-10-11T04:00:00.000Z","stockId":101000000009592,"cp":20271.97},{"date":"2024-10-10T04:00:00.000Z","stockId":101000000009592,"cp":20241.76},{"date":"2024-10-09T04:00:00.000Z","stockId":101000000009592,"cp":20268.86},{"date":"2024-10-08T04:00:00.000Z","stockId":101000000009592,"cp":20107.78},{"date":"2024-10-07T04:00:00.000Z","stockId":101000000009592,"cp":19800.74},{"date":"2024-10-04T04:00:00.000Z","stockId":101000000009592,"cp":20035.02},{"date":"2024-10-03T04:00:00.000Z","stockId":101000000009592,"cp":19793.34},{"date":"2024-10-02T04:00:00.000Z","stockId":101000000009592,"cp":19802.58},{"date":"2024-10-01T04:00:00.000Z","stockId":101000000009592,"cp":19773.3},{"date":"2024-09-30T04:00:00.000Z","stockId":101000000009592,"cp":20060.69},{"date":"2024-09-27T04:00:00.000Z","stockId":101000000009592,"cp":20008.62},{"date":"2024-09-26T04:00:00.000Z","stockId":101000000009592,"cp":20115.54},{"date":"2024-09-25T04:00:00.000Z","stockId":101000000009592,"cp":19972.61},{"date":"2024-09-24T04:00:00.000Z","stockId":101000000009592,"cp":19944.84},{"date":"2024-09-23T04:00:00.000Z","stockId":101000000009592,"cp":19852.2},{"date":"2024-09-20T04:00:00.000Z","stockId":101000000009592,"cp":19791.49},{"date":"2024-09-19T04:00:00.000Z","stockId":101000000009592,"cp":19839.83},{"date":"2024-09-18T04:00:00.000Z","stockId":101000000009592,"cp":19344.49},{"date":"2024-09-17T04:00:00.000Z","stockId":101000000009592,"cp":19432.4},{"date":"2024-09-16T04:00:00.000Z","stockId":101000000009592,"cp":19423.06},{"date":"2024-09-13T04:00:00.000Z","stockId":101000000009592,"cp":19514.58},{"date":"2024-09-12T04:00:00.000Z","stockId":101000000009592,"cp":19423.07},{"date":"2024-09-11T04:00:00.000Z","stockId":101000000009592,"cp":19237.3},{"date":"2024-09-10T04:00:00.000Z","stockId":101000000009592,"cp":18829.14},{"date":"2024-09-09T04:00:00.000Z","stockId":101000000009592,"cp":18660.78},{"date":"2024-09-06T04:00:00.000Z","stockId":101000000009592,"cp":18421.31},{"date":"2024-09-05T04:00:00.000Z","stockId":101000000009592,"cp":18930.33},{"date":"2024-09-04T04:00:00.000Z","stockId":101000000009592,"cp":18921.4},{"date":"2024-09-03T04:00:00.000Z","stockId":101000000009592,"cp":18958.74},{"date":"2024-08-30T04:00:00.000Z","stockId":101000000009592,"cp":19574.64},{"date":"2024-08-29T04:00:00.000Z","stockId":101000000009592,"cp":19325.45},{"date":"2024-08-28T04:00:00.000Z","stockId":101000000009592,"cp":19350.78},{"date":"2024-08-27T04:00:00.000Z","stockId":101000000009592,"cp":19581.52},{"date":"2024-08-26T04:00:00.000Z","stockId":101000000009592,"cp":19516.44},{"date":"2024-08-23T04:00:00.000Z","stockId":101000000009592,"cp":19720.87},{"date":"2024-08-22T04:00:00.000Z","stockId":101000000009592,"cp":19491.84},{"date":"2024-08-21T04:00:00.000Z","stockId":101000000009592,"cp":19824.84},{"date":"2024-08-20T04:00:00.000Z","stockId":101000000009592,"cp":19719.82},{"date":"2024-08-19T04:00:00.000Z","stockId":101000000009592,"cp":19766.49},{"date":"2024-08-16T04:00:00.000Z","stockId":101000000009592,"cp":19508.52},{"date":"2024-08-15T04:00:00.000Z","stockId":101000000009592,"cp":19490.15},{"date":"2024-08-14T04:00:00.000Z","stockId":101000000009592,"cp":19022.68},{"date":"2024-08-13T04:00:00.000Z","stockId":101000000009592,"cp":19006.43},{"date":"2024-08-12T04:00:00.000Z","stockId":101000000009592,"cp":18542.03},{"date":"2024-08-09T04:00:00.000Z","stockId":101000000009592,"cp":18513.1},{"date":"2024-08-08T04:00:00.000Z","stockId":101000000009592,"cp":18413.82},{"date":"2024-08-07T04:00:00.000Z","stockId":101000000009592,"cp":17867.37},{"date":"2024-08-06T04:00:00.000Z","stockId":101000000009592,"cp":18077.92},{"date":"2024-08-05T04:00:00.000Z","stockId":101000000009592,"cp":17895.16},{"date":"2024-08-02T04:00:00.000Z","stockId":101000000009592,"cp":18440.85},{"date":"2024-08-01T04:00:00.000Z","stockId":101000000009592,"cp":18890.39},{"date":"2024-07-31T04:00:00.000Z","stockId":101000000009592,"cp":19362.43},{"date":"2024-07-30T04:00:00.000Z","stockId":101000000009592,"cp":18796.27},{"date":"2024-07-29T04:00:00.000Z","stockId":101000000009592,"cp":19059.49},{"date":"2024-07-26T04:00:00.000Z","stockId":101000000009592,"cp":19023.66},{"date":"2024-07-25T04:00:00.000Z","stockId":101000000009592,"cp":18830.58},{"date":"2024-07-24T04:00:00.000Z","stockId":101000000009592,"cp":19032.39},{"date":"2024-07-23T04:00:00.000Z","stockId":101000000009592,"cp":19754.34},{"date":"2024-07-22T04:00:00.000Z","stockId":101000000009592,"cp":19822.87},{"date":"2024-07-19T04:00:00.000Z","stockId":101000000009592,"cp":19522.62},{"date":"2024-07-18T04:00:00.000Z","stockId":101000000009592,"cp":19705.09},{"date":"2024-07-17T04:00:00.000Z","stockId":101000000009592,"cp":19799.14},{"date":"2024-07-16T04:00:00.000Z","stockId":101000000009592,"cp":20398.62},{"date":"2024-07-15T04:00:00.000Z","stockId":101000000009592,"cp":20386.88},{"date":"2024-07-12T04:00:00.000Z","stockId":101000000009592,"cp":20331.49},{"date":"2024-07-11T04:00:00.000Z","stockId":101000000009592,"cp":20211.36},{"date":"2024-07-10T04:00:00.000Z","stockId":101000000009592,"cp":20675.38},{"date":"2024-07-09T04:00:00.000Z","stockId":101000000009592,"cp":20453.02},{"date":"2024-07-08T04:00:00.000Z","stockId":101000000009592,"cp":20439.54},{"date":"2024-07-05T04:00:00.000Z","stockId":101000000009592,"cp":20391.97},{"date":"2024-07-03T04:00:00.000Z","stockId":101000000009592,"cp":20186.63},{"date":"2024-07-02T04:00:00.000Z","stockId":101000000009592,"cp":20011.89},{"date":"2024-07-01T04:00:00.000Z","stockId":101000000009592,"cp":19812.22},{"date":"2024-06-28T04:00:00.000Z","stockId":101000000009592,"cp":19682.87},{"date":"2024-06-27T04:00:00.000Z","stockId":101000000009592,"cp":19789.03},{"date":"2024-06-26T04:00:00.000Z","stockId":101000000009592,"cp":19751.05},{"stockId":101000000009592,"date":"2024-06-25T04:00:00.000Z","cp":19701.13},{"stockId":101000000009592,"date":"2024-06-24T04:00:00.000Z","cp":19474.62},{"stockId":101000000009592,"date":"2024-06-21T04:00:00.000Z","cp":19700.43},{"stockId":101000000009592,"date":"2024-06-20T04:00:00.000Z","cp":19752.3},{"stockId":101000000009592,"date":"2024-06-18T04:00:00.000Z","cp":19908.86},{"stockId":101000000009592,"date":"2024-06-17T04:00:00.000Z","cp":19902.75},{"stockId":101000000009592,"date":"2024-06-14T04:00:00.000Z","cp":19659.8},{"stockId":101000000009592,"date":"2024-06-13T04:00:00.000Z","cp":19576.92},{"stockId":101000000009592,"date":"2024-06-12T04:00:00.000Z","cp":19465.18},{"stockId":101000000009592,"date":"2024-06-11T04:00:00.000Z","cp":19210.18},{"stockId":101000000009592,"date":"2024-06-10T04:00:00.000Z","cp":19074.67},{"stockId":101000000009592,"date":"2024-06-07T04:00:00.000Z","cp":19000.95},{"stockId":101000000009592,"date":"2024-06-06T04:00:00.000Z","cp":19021.19},{"stockId":101000000009592,"date":"2024-06-05T04:00:00.000Z","cp":19035.05},{"stockId":101000000009592,"date":"2024-06-04T04:00:00.000Z","cp":18654.84},{"stockId":101000000009592,"date":"2024-06-03T04:00:00.000Z","cp":18600.97},{"stockId":101000000009592,"date":"2024-05-31T04:00:00.000Z","cp":18536.65},{"stockId":101000000009592,"date":"2024-05-30T04:00:00.000Z","cp":18538.66},{"stockId":101000000009592,"date":"2024-05-29T04:00:00.000Z","cp":18736.75},{"stockId":101000000009592,"date":"2024-05-28T04:00:00.000Z","cp":18869.44},{"stockId":101000000009592,"date":"2024-05-24T04:00:00.000Z","cp":18808.35},{"stockId":101000000009592,"date":"2024-05-23T04:00:00.000Z","cp":18623.39},{"stockId":101000000009592,"date":"2024-05-22T04:00:00.000Z","cp":18705.2},{"stockId":101000000009592,"date":"2024-05-21T04:00:00.000Z","cp":18713.8},{"stockId":101000000009592,"date":"2024-05-20T04:00:00.000Z","cp":18674.19},{"stockId":101000000009592,"date":"2024-05-17T04:00:00.000Z","cp":18546.23},{"stockId":101000000009592,"date":"2024-05-16T04:00:00.000Z","cp":18557.96},{"stockId":101000000009592,"date":"2024-05-15T04:00:00.000Z","cp":18596.65},{"stockId":101000000009592,"date":"2024-05-14T04:00:00.000Z","cp":18322.77},{"stockId":101000000009592,"date":"2024-05-13T04:00:00.000Z","cp":18198.61},{"date":"2024-05-10T04:00:00.000Z","stockId":101000000009592,"cp":18161.18},{"date":"2024-05-09T04:00:00.000Z","stockId":101000000009592,"cp":18113.46},{"date":"2024-05-08T04:00:00.000Z","stockId":101000000009592,"cp":18085.01},{"date":"2024-05-07T04:00:00.000Z","stockId":101000000009592,"cp":18091.45},{"date":"2024-05-06T04:00:00.000Z","stockId":101000000009592,"cp":18093.57},{"date":"2024-05-03T04:00:00.000Z","stockId":101000000009592,"cp":17890.8},{"date":"2024-05-02T04:00:00.000Z","stockId":101000000009592,"cp":17541.54},{"date":"2024-05-01T04:00:00.000Z","stockId":101000000009592,"cp":17318.55},{"date":"2024-04-30T04:00:00.000Z","stockId":101000000009592,"cp":17440.69},{"date":"2024-04-29T04:00:00.000Z","stockId":101000000009592,"cp":17782.72},{"date":"2024-04-26T04:00:00.000Z","stockId":101000000009592,"cp":17718.3},{"date":"2024-04-25T04:00:00.000Z","stockId":101000000009592,"cp":17430.5},{"date":"2024-04-24T04:00:00.000Z","stockId":101000000009592,"cp":17526.8},{"date":"2024-04-23T04:00:00.000Z","stockId":101000000009592,"cp":17471.47},{"date":"2024-04-22T04:00:00.000Z","stockId":101000000009592,"cp":17210.89},{"date":"2024-04-19T04:00:00.000Z","stockId":101000000009592,"cp":17037.65},{"date":"2024-04-18T04:00:00.000Z","stockId":101000000009592,"cp":17394.31},{"date":"2024-04-17T04:00:00.000Z","stockId":101000000009592,"cp":17493.62},{"date":"2024-04-16T04:00:00.000Z","stockId":101000000009592,"cp":17713.66},{"date":"2024-04-15T04:00:00.000Z","stockId":101000000009592,"cp":17706.83},{"date":"2024-04-12T04:00:00.000Z","stockId":101000000009592,"cp":18003.49},{"date":"2024-04-11T04:00:00.000Z","stockId":101000000009592,"cp":18307.98},{"date":"2024-04-10T04:00:00.000Z","stockId":101000000009592,"cp":18011.65},{"date":"2024-04-09T04:00:00.000Z","stockId":101000000009592,"cp":18169.9},{"date":"2024-04-08T04:00:00.000Z","stockId":101000000009592,"cp":18100.19}]}