window.pageData = {"fund":{"_id":3000000000950,"stockCode":"000950","stockType":"fund","areaCode":"cn","followedNum":71,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-12-28T16:00:00.000Z","setUpScale":3405070000,"market":"a","tickerId":950,"custody":"中国建设银行股份有限公司","name":"易方达沪深300非银行金融交易型开放式指数证券投资基金联接基金","shortName":"易方达沪深300非银ETF联接A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-01-21T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达沪深300非银ETF联接","memoNum":2,"pinyin":"yfdhs300fyhjrjyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000001730035,"index":{"_id":1000001730035,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30035","tickerId":1730035,"name":"300非银","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001720035},"fundCollection":{"_id":4000050110000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"_id":7250825100140,"name":"余海燕","gender":"f","educationCode":"001002","nationalityCode":"002001","resume":"余海燕：女，    余海燕：女，经济学硕士，本基金的基金经理。现任易方达基金管理有限公司指数投资部副总经理、指数投资决策委员会委员、基金经理。曾任汇丰银行Consumer Credit Risk信用风险分析师，华宝兴业基金管理有限公司分析师、基金经理助理、基金经理，易方达基金管理有限公司投资发展部产品经理。","tickerId":250825100140,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801351077","exchange":"fm","cnInfoCode":"8801351077","lastUpdated":"2024-12-16T15:39:29.706Z","followedNum":27,"currency":"CNY","workingDate":"2010-12-09T16:00:00.000Z","fundCompanyId":4000050110000,"fundManagerSecondLevel":"company","pinyin":"yhy","appointmentDate":"2015-01-21T16:00:00.000Z"}],"targetFunds":[{"_id":3000000512070,"shortName":"易方达沪深300非银ETF","stockType":"fund","stockCode":"512070","exchange":"sh","tickerId":512070}],"hotMetrics":{"fss":{"stockId":3000000000950,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0019,"f_ins_h_s_r_c_hy":-0.0014,"f_ins_h_s_r_c_1y":-0.0766,"f_ind_h_s_r":0.9981,"f_ind_h_s_r_c_hy":0.0013999999999999568,"f_ind_h_s_r_c_1y":0.07659999999999989,"f_h_a":56127,"f_h_s_a":25999,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000000950,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.9833004130005387,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.8740364400840925,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.9833004130005387,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.796613394216134,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.884125920964501,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.5703444249854057,"f_p_r_y3_ssc":2822,"f_p_r_y3_ssrp":0.44594115561857495,"f_p_r_y5_ssc":1713,"f_p_r_y5_ssrp":0.6063084112149533,"f_p_r_y10_ssc":517,"f_p_r_y10_ssrp":0.8081395348837209,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.7534698126301179},"fp":{"stockId":3000000000950,"type":"fp","f_p_r_fys":-0.15762629533678785,"f_p_r_m1":-0.09975774355424838,"f_p_r_m3":-0.15762629533678785,"f_p_r_m6":-0.11151908462129645,"f_p_r_y1":0.007943427298265693,"f_p_r_y3":0.1991471706811121,"f_p_r_y5":-0.007251216486975243,"f_cagr_p_r_fs":0.0035513965672253622,"f_p_r_d1":-0.00827389443651938,"f_p_r_y2":0.32379134860050884,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":0.5,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":0.5,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":0.5,"f_p_r_y3_sic":3,"f_p_r_y3_sirp":0.5,"f_p_r_y5_sic":3,"f_p_r_y5_sirp":0,"f_p_r_y10":0.41834787350054436,"f_p_r_y10_sic":2,"f_p_r_y10_sirp":1,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000000950,"type":"ff","f_m_f":160237,"f_m_f_r":0.005,"f_c_f":32047,"f_c_f_r":0.001,"f_m_a_c_f":192284,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000000950,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.0405,"f_nv_cr":-0.004972745529310596},"f_as":{"stockId":3000000000950,"type":"f_as","f_tas":1635588228.4352002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007882,"stockCode":"007882","stockType":"fund","areaCode":"cn","followedNum":15,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-12-28T16:00:00.000Z","setUpScale":3405070000,"market":"a","tickerId":7882,"custody":"中国建设银行股份有限公司","name":"易方达沪深300非银行金融交易型开放式指数证券投资基金联接基金","shortName":"易方达沪深300非银ETF联接C","fundSecondLevel":"company","__csrcFundId":2415,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2026-04-03T17:15:13.270Z","inceptionDate":"2019-08-20T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050110000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdhs300fyhjrjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000001730035}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000950,"stockId":601211,"holdings":13,"marketCap":267,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09771465808617452,"stock":{"stockCode":"601211","exchange":"sh","stockType":"company","tickerId":601211,"name":"国泰海通"}}],"bondHoldings":[{"_id":"69723a861987889646e6e47e","date":"2025-12-30T16:00:00.000Z","fundId":3000000000950,"stockCode":"210208","stockName":"21国开08","holdings":200000,"marketCap":20353227,"netValueRatio":0.0075,"lastUpdated":"2026-01-22T14:56:06.602Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.041735257685298344,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"余海燕","d":"本基金的基金经理，易方达沪深300医药ETF、易方达沪深300非银ETF、易方达沪深300ETF联接、易方达沪深300ETF、易方达中证500ETF、易方达中证海外中国互联网50（QDII-ETF）、易方达沪深300医药ETF联接、易方达恒生国企ETF联接（QDII）、易方达恒生国企（QDII-ETF）、易方达中证海外中国互联网50ETF联接（QDII）、易方达中证500ETF联接、易方达奥明日经225ETF（QDII）、易方达上证50ETF、易方达上证50ETF联接、易方达中证军工指数（LOF）、易方达中证全指证券公司指数（LOF）、易方达中证军工ETF、易方达上证50指数（LOF）的基金经理，指数投资部副总经理、指数投资决策委员会委员","wy":20,"md":"硕士研究生，具有基金从业资格。曾任汇丰银行Consumer Credit Risk信用风险分析师，华宝兴业基金管理有限公司分析师、基金经理助理、基金经理，易方达基金管理有限公司投资发展部产品经理，易方达上证50分级、易方达国企改革分级、易方达军工分级、易方达证券公司分级、易方达中证军工ETF、易方达中证全指证券公司ETF、易方达黄金ETF联接、易方达黄金ETF、易方达中证港股通互联网ETF、易方达中证港股通互联网ETF联接发起式的基金经理。","ad":"2015-01-21T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000001730035,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30035","tickerId":1730035,"source":"csi","fsTableType":"hybrid","currency":"CNY","name":"300非银","csiCode":"H30035","series":"thematic","launchDate":"2012-12-20T16:00:00.000Z","lastUpdated":"2024-12-25T07:13:36.812Z","followedNum":1172,"description":"沪深300非银行金融指数从沪深300指数样本中选择属于对应行业的上市公司证券作为指数样本，以反映沪深300指数样本中非银行金融主题上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30035factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30035_Index_Methodology_cn.pdf","_isUpdated":true,"basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300非银行金融指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001720035,"memoNum":23,"constituentsMarkets":["a"],"pinyin":"300fy","hotSpots":[""]},"managerEmploymentList":[{"_id":"69cfd09a5af41ca194a83b72","stockId":3000000000950,"source":"cn_info","declarationDate":"2015-01-22T16:00:00.000Z","appointmentDate":"2015-01-21T16:00:00.000Z","isEmployed":true,"managerId":7250825100140,"manager":{"_id":7250825100140,"name":"余海燕","tickerId":250825100140,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801351077","exchange":"fm","followedNum":27,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000000950,"stockCode":"000950","stockType":"fund","areaCode":"cn","followedNum":71,"blackenedNum":0,"exchange":"jj","tickerId":950,"name":"易方达沪深300非银行金融交易型开放式指数证券投资基金联接基金","shortName":"易方达沪深300非银ETF联接A","fundSecondLevel":"company","inceptionDate":"2015-01-21T16:00:00.000Z","currency":"CNY","memoNum":2},"fundHotMetrics":{"stockId":3000000000950,"type":"f_as","f_m_f":160237,"f_m_f_r":0.005,"f_c_f":32047,"f_c_f_r":0.001,"f_m_a_c_f":192284,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":1635588228.4352002,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":11,"employedMonths":2,"managerYearStartProfit":-0.1576,"managerCagr":0.0036,"managerTotalProfit":0.0405,"indexYearStartProfit":-0.1655,"indexCagr":0.0029,"indexTotalProfit":0.0304}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0405},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0457},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0619},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0429},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0454},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0545},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0507},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.081},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0689},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0602},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1007},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1191},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1357},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1362},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1182},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1227},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1309},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1377},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1336},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1234},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1446},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1351},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1302},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1558},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1595},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1728},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1747},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1929},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1892},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1963},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.211},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2226},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2295},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2334},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2146},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2226},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2217},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2064},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2069},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2212},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2385},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2079},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2119},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2114},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2002},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.21},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2175},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2282},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.223},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2277},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.242},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2521},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2654},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2638},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.263},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.27},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.3084},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.3217},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2757},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2352},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2399},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2487},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.26},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2546},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.241},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2399},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2355},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2362},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2324},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2367},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2114},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2187},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1964},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1834},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1929},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1906},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2063},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1818},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1409},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1373},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.148},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1537},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1523},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1519},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1529},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1533},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1435},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1458},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1789},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1833},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1759},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1773},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1916},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2065},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1938},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1905},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2029},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1907},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1968},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1821},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1893},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1893},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1893},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2073},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2236},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2009},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2042},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1958},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1888},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1786},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1845},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1766},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.173},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1948},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1913},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1734},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1652},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1782},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1713},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1711},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1852},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1446},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1454},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1462},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1391},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1509},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1422},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1492},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1793},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1768},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1841},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1887},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2065},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1791},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1823},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1803},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1892},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1809},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1896},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2233},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2345},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2519},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2421},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2256},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2588},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2727},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2609},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2251},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2278},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2122},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2336},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2256},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1917},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1805},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1715},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1659},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1589},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1675},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.17},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.168},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1537},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1514},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1598},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.191},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1909},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1942},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1727},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1784},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1589},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1414},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1429},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.135},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1278},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1234},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1288},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.135},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1429},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1234},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1085},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1176},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1095},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.109},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1047},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0997},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.102},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1043},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.104},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1117},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1288},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0837},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0572},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0474},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0397},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.056},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.067},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0652},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0557},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0646},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0628},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0424},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0536},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0424},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0508},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0422},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0332},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0234},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0284},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0198},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0228},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0247},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0238},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0376},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0397},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0409},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0379},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0395},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0523},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0689},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0276},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.033},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0126},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.02},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0131},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0043},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9945},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9944},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.999},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0039},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9996},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.998},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9965},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.994},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9896},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.988},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9874},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9869},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9861},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9857},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9724},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9627},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9455},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0323},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0359},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0317},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0335},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0478},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0488},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0446},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0468},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.051},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0477},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0628},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0797},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0785},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0761},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0845},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0441},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0484},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0465},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0428},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0515},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0643},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0402},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0382},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0372},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0363},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0679},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0681},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0468},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0639},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0617},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0452},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.053},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.044},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0642},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0614},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.054},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0584},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0467},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0551},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0545},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0375},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0243},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0325},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0502},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0386},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0257},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0359},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0337},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0275},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0239},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0237},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0324},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9996},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0002},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0169},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0236},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0282},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0229},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0231},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0438},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0955},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1345},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1212},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1168},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1199},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1215},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1037},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1083},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1074},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1089},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1088},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1082},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.123},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1607},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1482},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1575},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1453},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1529},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1324},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1281},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.139},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1349},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.122},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1018},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1139},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0932},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0913},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1021},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1537},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1457},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1462},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1351},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1404},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1793},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1893},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1918},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2185},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2247},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2545},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1711},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1811},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1285},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0968},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1019},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0863},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1023},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1071},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1093},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.108},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1148},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1109},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1057},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1208},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0668},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0691},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0666},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1025},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0925},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.101},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1263},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1791},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0838},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9871},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9282},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8776},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8611},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8149},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8136},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8128},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8047},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7978},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7962},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7975},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7985},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8002},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8062},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.805},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7948},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7993},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7963},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8088},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7846},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7872},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7878},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7927},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7921},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7766},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.785},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7869},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7922},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7874},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7868},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7766},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7817},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7753},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7761},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7811},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7792},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7828},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7925},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7936},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8078},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8101},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7801},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7793},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7807},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.774},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7704},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7771},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7916},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7881},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7793},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7749},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7634},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7653},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7647},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7609},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7559},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.752},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7395},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.751},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7576},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7668},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7645},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7647},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7618},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7619},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7721},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7776},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7728},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7821},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.785},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7845},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7908},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7961},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7924},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7944},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7791},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7785},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7811},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7835},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.787},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7957},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7983},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7946},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7982},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7996},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8029},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.804},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8113},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8038},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.817},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.83},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8292},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8319},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8279},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8075},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7989},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8146},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8141},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8144},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8057},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7997},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8108},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8114},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7999},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8144},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8043},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.775},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7732},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7669},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7674},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7645},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7686},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7598},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7465},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7543},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7399},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7567},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7601},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7745},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7749}],"priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730035,"cp":9307.03},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730035,"cp":9356.38},{"stockId":1000001730035,"date":"2026-03-31T16:00:00.000Z","cp":9509.68},{"stockId":1000001730035,"date":"2026-03-30T16:00:00.000Z","cp":9329.29},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730035,"cp":9353.61},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730035,"cp":9440.11},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730035,"cp":9402.99},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730035,"cp":9687.65},{"stockId":1000001730035,"date":"2026-03-23T16:00:00.000Z","cp":9572.98},{"stockId":1000001730035,"date":"2026-03-22T16:00:00.000Z","cp":9490.92},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730035,"cp":9874.3},{"stockId":1000001730035,"date":"2026-03-18T16:00:00.000Z","cp":10048.31},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730035,"cp":10205.76},{"stockId":1000001730035,"date":"2026-03-16T16:00:00.000Z","cp":10210.1},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730035,"cp":10043.96},{"stockId":1000001730035,"date":"2026-03-12T16:00:00.000Z","cp":10086.85},{"stockId":1000001730035,"date":"2026-03-11T16:00:00.000Z","cp":10164.12},{"stockId":1000001730035,"date":"2026-03-10T16:00:00.000Z","cp":10228.45},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730035,"cp":10189.63},{"stockId":1000001730035,"date":"2026-03-08T16:00:00.000Z","cp":10092.46},{"stockId":1000001730035,"date":"2026-03-05T16:00:00.000Z","cp":10293.34},{"stockId":1000001730035,"date":"2026-03-04T16:00:00.000Z","cp":10202.41},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730035,"cp":10156.75},{"stockId":1000001730035,"date":"2026-03-02T16:00:00.000Z","cp":10397.36},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730035,"cp":10432.27},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730035,"cp":10560},{"stockId":1000001730035,"date":"2026-02-25T16:00:00.000Z","cp":10578.76},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730035,"cp":10751.29},{"stockId":1000001730035,"date":"2026-02-23T16:00:00.000Z","cp":10715.4},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730035,"cp":10782.14},{"stockId":1000001730035,"date":"2026-02-11T16:00:00.000Z","cp":10921.35},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730035,"cp":11034.08},{"stockId":1000001730035,"date":"2026-02-09T16:00:00.000Z","cp":11100.11},{"stockId":1000001730035,"date":"2026-02-08T16:00:00.000Z","cp":11138.22},{"stockId":1000001730035,"date":"2026-02-05T16:00:00.000Z","cp":10969.76},{"stockId":1000001730035,"date":"2026-02-04T16:00:00.000Z","cp":11045.31},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730035,"cp":11036.59},{"stockId":1000001730035,"date":"2026-02-02T16:00:00.000Z","cp":10893.07},{"stockId":1000001730035,"date":"2026-02-01T16:00:00.000Z","cp":10897.99},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730035,"cp":11033.49},{"stockId":1000001730035,"date":"2026-01-28T16:00:00.000Z","cp":11199.17},{"stockId":1000001730035,"date":"2026-01-27T16:00:00.000Z","cp":10907.81},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730035,"cp":10945.06},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730035,"cp":10940.26},{"stockId":1000001730035,"date":"2026-01-22T16:00:00.000Z","cp":10834.74},{"stockId":1000001730035,"date":"2026-01-21T16:00:00.000Z","cp":10928.15},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730035,"cp":10998.71},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730035,"cp":11101.79},{"stockId":1000001730035,"date":"2026-01-18T16:00:00.000Z","cp":11051.83},{"stockId":1000001730035,"date":"2026-01-15T16:00:00.000Z","cp":11096.96},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730035,"cp":11232.68},{"stockId":1000001730035,"date":"2026-01-13T16:00:00.000Z","cp":11330.3},{"stockId":1000001730035,"date":"2026-01-12T16:00:00.000Z","cp":11458.16},{"stockId":1000001730035,"date":"2026-01-11T16:00:00.000Z","cp":11442.11},{"stockId":1000001730035,"date":"2026-01-08T16:00:00.000Z","cp":11432.74},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730035,"cp":11502.9},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730035,"cp":11874.36},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730035,"cp":12005.03},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730035,"cp":11559.48},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730035,"cp":11152.75},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730035,"cp":11198.81},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730035,"cp":11281.93},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730035,"cp":11390.38},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730035,"cp":11339.37},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730035,"cp":11208.7},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730035,"cp":11198.89},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730035,"cp":11158.34},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730035,"cp":11160.21},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730035,"cp":11124.3},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730035,"cp":11167.33},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730035,"cp":10925.1},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730035,"cp":10997.5},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730035,"cp":10784.2},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730035,"cp":10666.4},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730035,"cp":10756.62},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730035,"cp":10734.3},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730035,"cp":10881.21},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730035,"cp":10650.98},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730035,"cp":10259.06},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730035,"cp":10224.21},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730035,"cp":10326.3525},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730035,"cp":10380.46},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730035,"cp":10366.34},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730035,"cp":10363.73},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730035,"cp":10373.18},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730035,"cp":10379.05},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730035,"cp":10285.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730035,"cp":10306.26},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730035,"cp":10622.08},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730035,"cp":10666.17},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730035,"cp":10594.93},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730035,"cp":10609.3},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730035,"cp":10747.09},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730035,"cp":10886.66},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730035,"cp":10765.38},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730035,"cp":10733.05},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730035,"cp":10853.07},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730035,"cp":10727.48},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730035,"cp":10786.96},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730035,"cp":10643.4},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730035,"cp":10712.32},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730035,"cp":10711.99},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730035,"cp":10711.29},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730035,"cp":10882.09},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730035,"cp":11037.34},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730035,"cp":10821.81},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730035,"cp":10863.44},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730035,"cp":10783.3},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730035,"cp":10761.11},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730035,"cp":10663.32},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730035,"cp":10721.15},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730035,"cp":10645.85},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730035,"cp":10592.86},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730035,"cp":10811.56},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730035,"cp":10781.33},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730035,"cp":10600.36},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730035,"cp":10522.63},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730035,"cp":10657.19},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730035,"cp":10597.58},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730035,"cp":10594.25},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730035,"cp":10730.34},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730035,"cp":10340.25},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730035,"cp":10348.91},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730035,"cp":10357.12},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730035,"cp":10287.03},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730035,"cp":10399.42},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730035,"cp":10314.33},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730035,"cp":10381.26},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730035,"cp":10668.11},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730035,"cp":10644},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730035,"cp":10711.74},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730035,"cp":10753.5},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730035,"cp":10928.25},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730035,"cp":10662.67},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730035,"cp":10693.78},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730035,"cp":10675.08},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730035,"cp":10760.06},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730035,"cp":10679.91},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730035,"cp":10759.7},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730035,"cp":11079.83},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730035,"cp":11187.81},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730035,"cp":11355.21},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730035,"cp":11261.48},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730035,"cp":11103.19},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730035,"cp":11421.76},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730035,"cp":11558.78},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730035,"cp":11455.29},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730035,"cp":11113.82},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730035,"cp":11139.42},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730035,"cp":10989.73},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730035,"cp":11196.11},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730035,"cp":11119.06},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730035,"cp":10802.56},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730035,"cp":10699.21},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730035,"cp":10612.47},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730035,"cp":10558.69},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730035,"cp":10491.43},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730035,"cp":10581.92},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730035,"cp":10605.68},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730035,"cp":10586.11},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730035,"cp":10449.78},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730035,"cp":10427.68},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730035,"cp":10507.49},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730035,"cp":10808.19},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730035,"cp":10806.95},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730035,"cp":10838.51},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730035,"cp":10644.35},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730035,"cp":10706.39},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730035,"cp":10515.8},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730035,"cp":10347.89},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730035,"cp":10361.63},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730035,"cp":10285.83},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730035,"cp":10232.08},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730035,"cp":10190.55},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730035,"cp":10249.05},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730035,"cp":10309.59},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730035,"cp":10385.34},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730035,"cp":10197.81},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730035,"cp":10058.71},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730035,"cp":10145.34},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730035,"cp":10068.26},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730035,"cp":10062.42},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730035,"cp":10021.11},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730035,"cp":9973.78},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730035,"cp":9995.64},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730035,"cp":10017.96},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730035,"cp":10095.51},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730035,"cp":10171.16},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730035,"cp":10335.57},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730035,"cp":9900.85},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730035,"cp":9644.13},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730035,"cp":9549.8},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730035,"cp":9475.64},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730035,"cp":9631.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730035,"cp":9738.7},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730035,"cp":9721.31},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730035,"cp":9633.45},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730035,"cp":9719.06},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730035,"cp":9701.49},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730035,"cp":9504.97},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730035,"cp":9612.2},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730035,"cp":9504.5},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730035,"cp":9585.31},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730035,"cp":9501.34},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730035,"cp":9415.26},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730035,"cp":9320.26},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730035,"cp":9368.78},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730035,"cp":9286.01},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730035,"cp":9313.63},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730035,"cp":9332.19},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730035,"cp":9323.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730035,"cp":9455.7444},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730035,"cp":9475.7665},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730035,"cp":9486.6409},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730035,"cp":9458.7041},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730035,"cp":9473.6334},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730035,"cp":9596.2357},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730035,"cp":9755.7099},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730035,"cp":9358.1577},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730035,"cp":9409.8},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730035,"cp":9212.55},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730035,"cp":9285.17},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730035,"cp":9218.09},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730035,"cp":9133.94},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730035,"cp":9038.85},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730035,"cp":9037.57},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730035,"cp":9081.11},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730035,"cp":9128.23},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730035,"cp":9091.04},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730035,"cp":9087.17},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730035,"cp":9071.58},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730035,"cp":9056.78},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730035,"cp":9032.45},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730035,"cp":8990.34},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730035,"cp":8974.44},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730035,"cp":8972.36},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730035,"cp":8966.87},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730035,"cp":8958.6},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730035,"cp":8955.85},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730035,"cp":8827.15},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730035,"cp":8734.28},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730035,"cp":8569.1},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730035,"cp":9404.28},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730035,"cp":9438.32},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730035,"cp":9397.78},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730035,"cp":9414.93},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730035,"cp":9552.85},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730035,"cp":9562.05},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730035,"cp":9521.19},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730035,"cp":9542.6},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730035,"cp":9583.53},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730035,"cp":9550.2},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730035,"cp":9696.08},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730035,"cp":9859.03},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730035,"cp":9847.44},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730035,"cp":9825},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730035,"cp":9905.65},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730035,"cp":9515.07},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730035,"cp":9556.4},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730035,"cp":9537.81},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730035,"cp":9502.1},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730035,"cp":9586.23},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730035,"cp":9707.82},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730035,"cp":9475.05},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730035,"cp":9456.44},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730035,"cp":9446.02},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730035,"cp":9468.42},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730035,"cp":9775.37},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730035,"cp":9777.85},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730035,"cp":9570.34},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730035,"cp":9735.93},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730035,"cp":9713.2},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730035,"cp":9552.95},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730035,"cp":9627.45},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730035,"cp":9540.91},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730035,"cp":9735.92},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730035,"cp":9707.97},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730035,"cp":9637.56},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730035,"cp":9679.49},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730035,"cp":9565.01},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730035,"cp":9646.89},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730035,"cp":9640.22},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730035,"cp":9476.77},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730035,"cp":9349.17},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730035,"cp":9424.99},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730035,"cp":9597.42},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730035,"cp":9485.03},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730035,"cp":9361.64},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730035,"cp":9460.07},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730035,"cp":9439.4},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730035,"cp":9378.91},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730035,"cp":9343.66},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730035,"cp":9341.54},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730035,"cp":9424.96},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730035,"cp":9109.04},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730035,"cp":9115.11},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730035,"cp":9276.98},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730035,"cp":9341.18},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730035,"cp":9386.33},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730035,"cp":9335.43},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730035,"cp":9336.42},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730035,"cp":9537.51},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730035,"cp":10039.02},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730035,"cp":10417.46},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730035,"cp":10288.54},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730035,"cp":10246.05},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730035,"cp":10277.19},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730035,"cp":10291.89},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730035,"cp":10119.45},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730035,"cp":10163.27},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730035,"cp":10165.42},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730035,"cp":10179.5388},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730035,"cp":10178.775},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730035,"cp":10172.5646},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730035,"cp":10317.1416},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730035,"cp":10687.8605},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730035,"cp":10567.04},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730035,"cp":10657},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730035,"cp":10534.88},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730035,"cp":10609.17},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730035,"cp":10408.68},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730035,"cp":10366.22},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730035,"cp":10473.02},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730035,"cp":10433.2228},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730035,"cp":10307.89},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730035,"cp":10112.54},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730035,"cp":10231.37},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730035,"cp":10029.45},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730035,"cp":10011.7},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730035,"cp":10114.78},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730035,"cp":10617.03},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730035,"cp":10539.05},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730035,"cp":10543.92},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730035,"cp":10435.4},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730035,"cp":10486.89},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730035,"cp":10867.58},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730035,"cp":10965.32},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730035,"cp":10992.34},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730035,"cp":11254.96},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730035,"cp":11317.49},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730035,"cp":11608.89},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730035,"cp":10793.26},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730035,"cp":10891.78},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730035,"cp":10378.35},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730035,"cp":10068.8},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730035,"cp":10118.95},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730035,"cp":9968.83},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730035,"cp":10123.35},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730035,"cp":10169.86},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730035,"cp":10190.75},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730035,"cp":10181.58},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730035,"cp":10247.79},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730035,"cp":10210.09},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730035,"cp":10159.01},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730035,"cp":10308.13},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730035,"cp":9829.55},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730035,"cp":9853.23},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730035,"cp":9828},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730035,"cp":10179.62},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730035,"cp":10050.92},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730035,"cp":10055.16},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730035,"cp":10299.19},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730035,"cp":10888.92},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730035,"cp":9934.87},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730035,"cp":9010.22},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730035,"cp":8455.46},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730035,"cp":7993.21},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730035,"cp":7851.88},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730035,"cp":7427.46},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730035,"cp":7413.82},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730035,"cp":7408.88},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730035,"cp":7329.71},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730035,"cp":7262.05},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730035,"cp":7246.72},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730035,"cp":7258.98},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730035,"cp":7269.58},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730035,"cp":7285.88},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730035,"cp":7342.91},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730035,"cp":7331.39},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730035,"cp":7232.47},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730035,"cp":7275.87},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730035,"cp":7247.3},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730035,"cp":7366.78},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730035,"cp":7133.77},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730035,"cp":7159.07},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730035,"cp":7164.94},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730035,"cp":7211.59},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730035,"cp":7225.76},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730035,"cp":7076.54},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730035,"cp":7158.96},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730035,"cp":7180.54},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730035,"cp":7233.59},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730035,"cp":7187.01},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730035,"cp":7191.19},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730035,"cp":7091.75},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730035,"cp":7141.58},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730035,"cp":7079.76},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730035,"cp":7086.05},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730035,"cp":7140.09},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730035,"cp":7125.5},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730035,"cp":7160.47},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730035,"cp":7254.98},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730035,"cp":7265.15},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730035,"cp":7403.85},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730035,"cp":7426.3},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730035,"cp":7134.82},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730035,"cp":7126.94},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730035,"cp":7140.1},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730035,"cp":7146.06},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730035,"cp":7114.61},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730035,"cp":7179.31},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730035,"cp":7320.48},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730035,"cp":7286.07},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730035,"cp":7201.36},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730035,"cp":7157.29},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730035,"cp":7045.17},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730035,"cp":7070.38},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730035,"cp":7064.18},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730035,"cp":7042.35},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730035,"cp":6997.47},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730035,"cp":6959.84},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730035,"cp":6836.41},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730035,"cp":6949.2},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730035,"cp":7013.31},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730035,"cp":7103.86},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730035,"cp":7086.73},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730035,"cp":7088.03},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730035,"cp":7060.22},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730035,"cp":7172.37},{"stockId":1000001730035,"date":"2024-06-25T16:00:00.000Z","cp":7225.72},{"stockId":1000001730035,"date":"2024-06-24T16:00:00.000Z","cp":7178.39},{"stockId":1000001730035,"date":"2024-06-23T16:00:00.000Z","cp":7269.5},{"stockId":1000001730035,"date":"2024-06-20T16:00:00.000Z","cp":7298.45},{"stockId":1000001730035,"date":"2024-06-19T16:00:00.000Z","cp":7292.53},{"stockId":1000001730035,"date":"2024-06-18T16:00:00.000Z","cp":7355.8},{"stockId":1000001730035,"date":"2024-06-17T16:00:00.000Z","cp":7411.74},{"stockId":1000001730035,"date":"2024-06-16T16:00:00.000Z","cp":7374.33},{"stockId":1000001730035,"date":"2024-06-13T16:00:00.000Z","cp":7394.01},{"stockId":1000001730035,"date":"2024-06-12T16:00:00.000Z","cp":7240.83},{"stockId":1000001730035,"date":"2024-06-11T16:00:00.000Z","cp":7234.03},{"stockId":1000001730035,"date":"2024-06-10T16:00:00.000Z","cp":7260.72},{"stockId":1000001730035,"date":"2024-06-06T16:00:00.000Z","cp":7283.76},{"stockId":1000001730035,"date":"2024-06-05T16:00:00.000Z","cp":7318.66},{"stockId":1000001730035,"date":"2024-06-04T16:00:00.000Z","cp":7404.17},{"stockId":1000001730035,"date":"2024-06-03T16:00:00.000Z","cp":7429.41},{"stockId":1000001730035,"date":"2024-06-02T16:00:00.000Z","cp":7393.07},{"stockId":1000001730035,"date":"2024-05-30T16:00:00.000Z","cp":7427.7},{"stockId":1000001730035,"date":"2024-05-29T16:00:00.000Z","cp":7441.5},{"stockId":1000001730035,"date":"2024-05-28T16:00:00.000Z","cp":7474.62},{"stockId":1000001730035,"date":"2024-05-27T16:00:00.000Z","cp":7484.17},{"stockId":1000001730035,"date":"2024-05-26T16:00:00.000Z","cp":7557.07},{"stockId":1000001730035,"date":"2024-05-23T16:00:00.000Z","cp":7482.66},{"stockId":1000001730035,"date":"2024-05-22T16:00:00.000Z","cp":7611.63},{"stockId":1000001730035,"date":"2024-05-21T16:00:00.000Z","cp":7738.74},{"stockId":1000001730035,"date":"2024-05-20T16:00:00.000Z","cp":7730.73},{"stockId":1000001730035,"date":"2024-05-19T16:00:00.000Z","cp":7757.67},{"stockId":1000001730035,"date":"2024-05-16T16:00:00.000Z","cp":7717.6},{"stockId":1000001730035,"date":"2024-05-15T16:00:00.000Z","cp":7516.71},{"stockId":1000001730035,"date":"2024-05-14T16:00:00.000Z","cp":7431.69},{"stockId":1000001730035,"date":"2024-05-13T16:00:00.000Z","cp":7586.45},{"stockId":1000001730035,"date":"2024-05-12T16:00:00.000Z","cp":7581.32},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730035,"cp":7584},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730035,"cp":7498.46},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730035,"cp":7439.53},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730035,"cp":7548.53},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001730035,"cp":7554.27},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001730035,"cp":7440.33},{"date":"2024-04-28T16:00:00.000Z","stockId":1000001730035,"cp":7582.44},{"date":"2024-04-25T16:00:00.000Z","stockId":1000001730035,"cp":7482.68},{"date":"2024-04-24T16:00:00.000Z","stockId":1000001730035,"cp":7194.03},{"date":"2024-04-23T16:00:00.000Z","stockId":1000001730035,"cp":7176.11},{"date":"2024-04-22T16:00:00.000Z","stockId":1000001730035,"cp":7113.78},{"date":"2024-04-21T16:00:00.000Z","stockId":1000001730035,"cp":7120.63},{"date":"2024-04-18T16:00:00.000Z","stockId":1000001730035,"cp":7091.38},{"date":"2024-04-17T16:00:00.000Z","stockId":1000001730035,"cp":7132.32},{"date":"2024-04-16T16:00:00.000Z","stockId":1000001730035,"cp":7044.75},{"date":"2024-04-15T16:00:00.000Z","stockId":1000001730035,"cp":6914.96},{"date":"2024-04-14T16:00:00.000Z","stockId":1000001730035,"cp":6989.93},{"date":"2024-04-11T16:00:00.000Z","stockId":1000001730035,"cp":6849.86},{"date":"2024-04-10T16:00:00.000Z","stockId":1000001730035,"cp":7014.39},{"date":"2024-04-09T16:00:00.000Z","stockId":1000001730035,"cp":7047.16},{"date":"2024-04-08T16:00:00.000Z","stockId":1000001730035,"cp":7187.42},{"date":"2024-04-07T16:00:00.000Z","stockId":1000001730035,"cp":7190.97}]}