window.pageData = {"fund":{"_id":3000000001344,"stockCode":"001344","stockType":"fund","areaCode":"cn","followedNum":137,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-10-29T16:00:00.000Z","setUpScale":314834000,"market":"a","tickerId":1344,"custody":"中国建设银行股份有限公司","name":"易方达沪深300医药卫生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医药ETF联接A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-11-21T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达沪深300医药ETF联接","pinyin":"yfdhs300yywsjyxkfszszqtzjjljjj","memoNum":2,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000913,"index":{"stockCode":"000913","areaCode":"cn","stockType":"index","exchange":"sh","tickerId":913,"name":"300医药","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"余海燕","stockType":"fund_manager","stockCode":"8801351077","exchange":"fm","tickerId":250825100140}],"targetFunds":[{"shortName":"易方达沪深300医药ETF","stockType":"fund","stockCode":"512010","exchange":"sh","tickerId":512010}],"hotMetrics":{"fss":{"stockId":3000000001344,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0079,"f_ins_h_s_r_c_hy":-0.0683,"f_ins_h_s_r_c_1y":0.007700000000000001,"f_ind_h_s_r":0.9921,"f_ind_h_s_r_c_hy":0.06830000000000003,"f_ind_h_s_r_c_1y":-0.00770000000000004,"f_h_a":34880,"f_h_s_a":12786,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001344,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.7894736842105263,"f_p_r_m1_ssc":5710,"f_p_r_m1_ssrp":0.2541600980907339,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.804982971858756,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.9462283868516056,"f_p_r_y1_ssc":4482,"f_p_r_y1_ssrp":0.8788216915866994,"f_p_r_y2_ssc":3432,"f_p_r_y2_ssrp":0.9350043719032352,"f_p_r_y3_ssc":2823,"f_p_r_y3_ssrp":0.9355067328136074,"f_p_r_y5_ssc":1723,"f_p_r_y5_ssrp":0.9796747967479674,"f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.8497660717380003},"fp":{"stockId":3000000001344,"type":"fp","f_p_r_fys":-0.01119483315392844,"f_p_r_m1":-0.0008701326952360589,"f_p_r_m3":-0.06703229737964611,"f_p_r_m6":-0.13388647935131015,"f_p_r_y1":0.06851227172269536,"f_p_r_y3":-0.220732948761452,"f_p_r_y5":-0.4672620773647266,"f_cagr_p_r_fs":-0.010075375238644213,"f_p_r_d1":0.001819215463331414,"f_p_r_y2":0.0499485655503491,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":0.5,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":0.5,"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,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":0,"f_p_r_y3_sic":3,"f_p_r_y3_sirp":0,"f_p_r_y5_sic":3,"f_p_r_y5_sirp":0,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000001344,"type":"ff","f_m_f":131731,"f_m_f_r":0.005,"f_c_f":26346,"f_c_f_r":0.001,"f_m_a_c_f":158077,"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":3000000001344,"type":"f_nlacan","f_nv_d":"2026-04-12T16:00:00.000Z","f_nv":0.9095,"f_nv_cr":-0.009906379272806576},"f_as":{"stockId":3000000001344,"type":"f_as","f_tas":514251306.477,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007883,"stockCode":"007883","stockType":"fund","areaCode":"cn","followedNum":33,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-10-29T16:00:00.000Z","setUpScale":314834000,"market":"a","tickerId":7883,"custody":"中国建设银行股份有限公司","name":"易方达沪深300医药卫生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医药ETF联接C","fundSecondLevel":"company","lastUpdated":"2026-04-10T17:05:58.741Z","__csrcFundId":4847,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"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,"memoNum":1,"pinyin":"yfdhs300yywsjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000000913}],"bondHoldings":[{"_id":"69723a8b1987889646e6e5b5","date":"2025-12-30T16:00:00.000Z","fundId":3000000001344,"stockCode":"019785","stockName":"25国债13","holdings":200000,"marketCap":20120602,"netValueRatio":0.016,"lastUpdated":"2026-01-22T14:56:11.877Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.07693385576040138,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000913,"stockCode":"000913","areaCode":"cn","stockType":"index","fsTableType":"non_financial","exchange":"sh","source":"csi","followedNum":3346,"blackenedNum":0,"market":"a","tickerId":913,"name":"300医药","indexMethodology":null,"launchDate":"2007-07-01T16:00:00.000Z","series":"sector","currency":"CNY","lastUpdated":"2024-12-25T07:04:41.059Z","description":"为反映沪深300指数样本中不同行业公司证券的整体表现，为投资者提供分析工具，将沪深300指数300只样本按行业分类标准分为11个一级行业、35个二级行业、90余个三级行业及200余个四级行业。沪深300行业指数系列分别以进入各一级、二级、三级、四级行业的全部证券作为样本编制指数，形成沪深300行业指数。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000913factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300医药卫生指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700913,"memoNum":63,"constituentsMarkets":["a"],"pinyin":"300yy","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d90df0d480b0efd15f533a","stockId":3000000001344,"source":"cn_info","declarationDate":"2017-11-22T16:00:00.000Z","appointmentDate":"2017-11-21T16:00:00.000Z","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":3000000001344,"stockCode":"001344","stockType":"fund","areaCode":"cn","followedNum":137,"blackenedNum":0,"exchange":"jj","tickerId":1344,"name":"易方达沪深300医药卫生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医药ETF联接A","fundSecondLevel":"company","inceptionDate":"2017-11-21T16:00:00.000Z","currency":"CNY","memoNum":2},"fundHotMetrics":{"stockId":3000000001344,"type":"f_as","f_m_f":131731,"f_m_f_r":0.005,"f_c_f":26346,"f_c_f_r":0.001,"f_m_a_c_f":158077,"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":514251306.477,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":8,"employedMonths":4,"managerYearStartProfit":-0.021,"managerCagr":-0.0112,"managerTotalProfit":-0.0905,"indexYearStartProfit":-0.0217,"indexCagr":-0.0287,"indexTotalProfit":-0.2169}],"influencesList":[],"netValueList":[{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9095},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9186},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9153},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9218},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9055},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9051},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9211},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9249},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8943},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8988},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8952},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8669},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8821},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8769},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8586},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.888},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8971},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9103},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9101},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9071},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.904},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9096},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9163},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9194},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9022},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9124},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8914},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8863},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8993},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9119},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9293},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9314},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9386},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9356},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9381},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9511},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.952},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9497},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9415},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9401},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9429},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9343},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9241},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9123},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9304},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9431},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9245},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9355},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9485},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9489},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.948},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9543},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9605},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.969},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9774},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9878},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9959},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0047},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9891},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9846},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9771},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9739},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9692},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9607},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.929},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9363},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9407},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9476},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9483},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.942},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9418},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9462},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9485},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9386},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.939},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9277},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9425},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9578},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9552},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9589},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9554},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9568},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9543},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9482},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9457},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9499},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9635},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9614},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9601},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9663},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9612},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9589},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9502},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9653},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9718},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9778},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9815},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9963},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0042},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9887},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9859},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9915},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9813},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9855},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.982},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9824},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9994},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0092},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9969},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0235},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0142},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0299},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0195},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0144},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0135},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0225},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.013},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0115},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0339},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0304},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0133},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0371},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0606},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0888},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0837},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.059},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0562},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0767},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0611},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0523},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0722},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0699},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0794},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0807},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0741},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0764},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0727},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0732},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.077},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0843},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.1064},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0845},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0503},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0923},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0864},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.086},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0504},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0238},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.025},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0455},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0566},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0337},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0244},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0126},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0026},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0195},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0168},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0135},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0188},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9966},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9962},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9904},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9929},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0001},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0043},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.999},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0006},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0139},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0346},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0276},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0037},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9805},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9833},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9619},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9605},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9568},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.96},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9479},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9347},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.934},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9342},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9344},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9214},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9164},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9067},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9015},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9123},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9102},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9046},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9102},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9046},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8972},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8972},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9065},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8976},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8909},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8909},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8893},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8972},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9028},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9183},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9255},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9397},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9269},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.929},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9276},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9164},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9227},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9292},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9236},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9154},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.913},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9014},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9004},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8979},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9091},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9093},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9117},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9035},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8914},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.894},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.894},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8928},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8856},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8779},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8812},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8798},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8786},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8784},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8732},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8639},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8611},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8648},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.866},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8651},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.866},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8583},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8536},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8585},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8581},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8574},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8597},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8571},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8597},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8509},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8505},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8477},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8997},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.905},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9172},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8918},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8979},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9016},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8823},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8827},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8804},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8848},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8993},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9088},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.909},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.897},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8993},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8764},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8785},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8851},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8811},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8795},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8874},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8758},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8814},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8827},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.882},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9009},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8995},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8916},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9017},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9143},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8987},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8805},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8784},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8915},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8885},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8675},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8705},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8686},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8777},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8719},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8598},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.85},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8502},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8504},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8465},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8455},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8528},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8525},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8385},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8392},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8437},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8532},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8331},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8296},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8387},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8418},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8481},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8599},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8552},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8641},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8855},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8987},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8978},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8985},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9057},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9059},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.898},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9022},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9045},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9062},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9045},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9073},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9169},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9415},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9359},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9338},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9366},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9345},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9134},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9188},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9285},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9325},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.925},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9118},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9225},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9071},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9048},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9092},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9431},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9484},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9296},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9206},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9301},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9487},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9732},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9795},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9707},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9646},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9698},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.938},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9387},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.918},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9085},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9071},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9152},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9261},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9428},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9342},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9219},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.934},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9314},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9228},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9184},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8839},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8907},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9079},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9342},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9283},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9737},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9746},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":1.0582},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9784},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8891},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8301},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7975},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.787},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7628},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7661},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7743},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7666},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7684},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7727},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7809},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7764},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7834},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7827},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7961},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7898},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7905},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7835},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7977},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.786},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7762},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7787},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7804},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7872},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7888},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.793},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7984},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8069},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8146},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8137},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8085},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8207},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8277},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8192},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8321},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8284},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8338},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8244},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8265},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8195},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8263},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.793},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7965},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8103},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8115},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8133},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8201},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8452},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8412},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8347},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8272},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8096},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8058},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8115},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8108},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7901},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7882},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7857},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.803},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7868},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7967},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.7995},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.807},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.807},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.807},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8133},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.825},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8149},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8196},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8252},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8287},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8403},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.848},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8555},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8534},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8594},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8682},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8701},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8654},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8708},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8778},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8761},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8622},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.864},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8687},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8726},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8738},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8775},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8745},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.885},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8938},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8971},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9038},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9059},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9082},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9094},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9224},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9126},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9115},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9166},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9117},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9249},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9249},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9022},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.9042},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8828},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8651},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8621},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8683},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8583},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8555},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8625},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8702},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8569},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000001344,"lxr_nv_fc":0.8675}],"priceMetricsList":[{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000913,"cp":8032.04},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000913,"cp":8116.17},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000913,"cp":8085.74},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000913,"cp":8146.07},{"stockId":1000000000913,"date":"2026-04-06T16:00:00.000Z","cp":7993.42},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000913,"cp":7988.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000913,"cp":8139.6},{"stockId":1000000000913,"date":"2026-03-31T16:00:00.000Z","cp":8174.25},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000913,"cp":7889.74},{"stockId":1000000000913,"date":"2026-03-29T16:00:00.000Z","cp":7929.25},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000913,"cp":7896.58},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000913,"cp":7633.25},{"stockId":1000000000913,"date":"2026-03-24T16:00:00.000Z","cp":7774.83},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000913,"cp":7727.91},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000913,"cp":7557.01},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000913,"cp":7831.91},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000913,"cp":7916.51},{"stockId":1000000000913,"date":"2026-03-17T16:00:00.000Z","cp":8039.11},{"stockId":1000000000913,"date":"2026-03-16T16:00:00.000Z","cp":8037.56},{"stockId":1000000000913,"date":"2026-03-15T16:00:00.000Z","cp":8010.06},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000913,"cp":7981.22},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000913,"cp":8032.73},{"stockId":1000000000913,"date":"2026-03-10T16:00:00.000Z","cp":8094.85},{"stockId":1000000000913,"date":"2026-03-09T16:00:00.000Z","cp":8124.47},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000913,"cp":7962.06},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000913,"cp":8059.01},{"stockId":1000000000913,"date":"2026-03-04T16:00:00.000Z","cp":7863.27},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000913,"cp":7814.59},{"stockId":1000000000913,"date":"2026-03-02T16:00:00.000Z","cp":7936.22},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000913,"cp":8052.92},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000913,"cp":8215.98},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000913,"cp":8233.94},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000913,"cp":8303.08},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000913,"cp":8273.51},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000913,"cp":8295.26},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000913,"cp":8416.72},{"stockId":1000000000913,"date":"2026-02-10T16:00:00.000Z","cp":8424.12},{"stockId":1000000000913,"date":"2026-02-09T16:00:00.000Z","cp":8403.21},{"stockId":1000000000913,"date":"2026-02-08T16:00:00.000Z","cp":8326.66},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000913,"cp":8313.81},{"stockId":1000000000913,"date":"2026-02-04T16:00:00.000Z","cp":8338.75},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000913,"cp":8259.82},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000913,"cp":8162.58},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000913,"cp":8053.28},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000913,"cp":8222.23},{"stockId":1000000000913,"date":"2026-01-28T16:00:00.000Z","cp":8340.77},{"stockId":1000000000913,"date":"2026-01-27T16:00:00.000Z","cp":8165.93},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000913,"cp":8268.73},{"stockId":1000000000913,"date":"2026-01-25T16:00:00.000Z","cp":8390.98},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000913,"cp":8394.4},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000913,"cp":8386.35},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000913,"cp":8444.59},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000913,"cp":8501.86},{"stockId":1000000000913,"date":"2026-01-18T16:00:00.000Z","cp":8583.12},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000913,"cp":8659.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000913,"cp":8758.62},{"stockId":1000000000913,"date":"2026-01-13T16:00:00.000Z","cp":8837.23},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000913,"cp":8918.18},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000913,"cp":8773.59},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000913,"cp":8730.45},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000913,"cp":8658.79},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000913,"cp":8628.44},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000913,"cp":8585.62},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000913,"cp":8506.05},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000913,"cp":8210.31},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000913,"cp":8276.52},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000913,"cp":8318.34},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000913,"cp":8382.77},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000913,"cp":8390.01},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000913,"cp":8332.26},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000913,"cp":8328.11},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000913,"cp":8369.75},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000913,"cp":8392.37},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000913,"cp":8296.86},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000913,"cp":8300.79},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000913,"cp":8197.52},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000913,"cp":8335.09},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000913,"cp":8478.26},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000913,"cp":8453.53},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000913,"cp":8489.42},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000913,"cp":8456.42},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000913,"cp":8470.54},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000913,"cp":8444.69},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000913,"cp":8390.29},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000913,"cp":8366.82},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000913,"cp":8406.15},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000913,"cp":8534.54},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000913,"cp":8514.35},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000913,"cp":8501.8},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000913,"cp":8559.47},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000913,"cp":8512.14},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000913,"cp":8491.34},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000913,"cp":8408.19},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000913,"cp":8548.59},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000913,"cp":8609.62},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000913,"cp":8665.85},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000913,"cp":8701.28},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000913,"cp":8839.17},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000913,"cp":8913.09},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000913,"cp":8766.63},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000913,"cp":8745.22},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000913,"cp":8798.72},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000913,"cp":8701.81},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000913,"cp":8741.6},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000913,"cp":8708.28},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000913,"cp":8711.9},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000913,"cp":8873.77},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000913,"cp":8964.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000913,"cp":8847.72},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000913,"cp":9097.56},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000913,"cp":9011.73},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000913,"cp":9159.56},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000913,"cp":9061.39},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000913,"cp":9013.96},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000913,"cp":9004.06},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000913,"cp":9090.05},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000913,"cp":9002.42},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000913,"cp":8988.65},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000913,"cp":9201.04},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000913,"cp":9167.82},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000913,"cp":9008.01},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000913,"cp":9231.27},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000913,"cp":9451.55},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000913,"cp":9717.79},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000913,"cp":9668.97},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000913,"cp":9438.48},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000913,"cp":9411.97},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000913,"cp":9609.47},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000913,"cp":9465.62},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000913,"cp":9388.94},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000913,"cp":9575.83},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000913,"cp":9553.84},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000913,"cp":9648.1},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000913,"cp":9661.44},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000913,"cp":9595.53},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000913,"cp":9617.11},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000913,"cp":9581.69},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000913,"cp":9586.55},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000913,"cp":9625.21},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000913,"cp":9694.05},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000913,"cp":9903.36},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000913,"cp":9695.48},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000913,"cp":9378.82},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000913,"cp":9771.88},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000913,"cp":9717.02},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000913,"cp":9711.63},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000913,"cp":9376.04},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000913,"cp":9125.21},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000913,"cp":9137.19},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000913,"cp":9330.83},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000913,"cp":9434.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000913,"cp":9217.53},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000913,"cp":9131.72},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000913,"cp":9019.51},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000913,"cp":8926.09},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000913,"cp":9085.43},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000913,"cp":9058.12},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000913,"cp":9027.62},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000913,"cp":9077.38},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000913,"cp":8867.8},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000913,"cp":8864.47},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000913,"cp":8810.09},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000913,"cp":8833.25},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000913,"cp":8900.28},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000913,"cp":8939.64},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000913,"cp":8890.01},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000913,"cp":8905.92},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000913,"cp":9032.51},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000913,"cp":9224.63},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000913,"cp":9160.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000913,"cp":8934.67},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000913,"cp":8716.44},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000913,"cp":8742.78},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000913,"cp":8543.29},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000913,"cp":8530.17},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000913,"cp":8495.57},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000913,"cp":8524.99},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000913,"cp":8413.9},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000913,"cp":8288.64},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000913,"cp":8281.6},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000913,"cp":8285.51},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000913,"cp":8288.3},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000913,"cp":8164.72},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000913,"cp":8118.75},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000913,"cp":8028.49},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000913,"cp":7980.79},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000913,"cp":8079.01},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000913,"cp":8066.56},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000913,"cp":8014.27},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000913,"cp":8066.89},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000913,"cp":8014.49},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000913,"cp":7945.26},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000913,"cp":7944.62},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000913,"cp":8031.72},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000913,"cp":7949.35},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000913,"cp":7886.71},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000913,"cp":7885.55},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000913,"cp":7872.12},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000913,"cp":7946.22},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000913,"cp":8000.11},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000913,"cp":8147.01},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000913,"cp":8212.76},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000913,"cp":8350.67},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000913,"cp":8231.8},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000913,"cp":8256.69},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000913,"cp":8241.51},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000913,"cp":8137.03},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000913,"cp":8196.51},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000913,"cp":8260},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000913,"cp":8208.8},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000913,"cp":8131.01},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000913,"cp":8109.17},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000913,"cp":8007.66},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000913,"cp":8001.28},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000913,"cp":7977.74},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000913,"cp":8082.11},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000913,"cp":8088.34},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000913,"cp":8112.24},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000913,"cp":8059.59},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000913,"cp":7945.68},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000913,"cp":7969.02},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000913,"cp":7968.75},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000913,"cp":7959.52},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000913,"cp":7891.36},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000913,"cp":7818.2},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000913,"cp":7848.43},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000913,"cp":7834.16},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000913,"cp":7823.61},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000913,"cp":7821.61},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000913,"cp":7773.03},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000913,"cp":7694.19},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000913,"cp":7668.27},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000913,"cp":7702.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000913,"cp":7712.74},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000913,"cp":7704.46},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000913,"cp":7713.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000913,"cp":7640.9},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000913,"cp":7595.76},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000913,"cp":7642.02},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000913,"cp":7638.31},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000913,"cp":7631.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000913,"cp":7652.65},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000913,"cp":7628.4},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000913,"cp":7653.9},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000913,"cp":7568.89},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000913,"cp":7567.24},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000913,"cp":7539.94},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000913,"cp":8031.07},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000913,"cp":8082.61},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000913,"cp":8196.75},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000913,"cp":7956.75},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000913,"cp":8013.18},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000913,"cp":8047.55},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000913,"cp":7867.24},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000913,"cp":7869.69},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000913,"cp":7847.59},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000913,"cp":7891.59},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000913,"cp":8026.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000913,"cp":8116.9},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000913,"cp":8118.8},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000913,"cp":8003.58},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000913,"cp":8025.17},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000913,"cp":7811.19},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000913,"cp":7829.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000913,"cp":7890.77},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000913,"cp":7853.27},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000913,"cp":7837.28},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000913,"cp":7913.38},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000913,"cp":7803.54},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000913,"cp":7855.89},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000913,"cp":7869.41},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000913,"cp":7862.41},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000913,"cp":8038.36},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000913,"cp":8025.22},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000913,"cp":7950.27},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000913,"cp":8048.32},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000913,"cp":8166.57},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000913,"cp":8018.87},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000913,"cp":7847.21},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000913,"cp":7827.33},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000913,"cp":7948.88},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000913,"cp":7921.94},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000913,"cp":7724.07},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000913,"cp":7751.15},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000913,"cp":7734.75},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000913,"cp":7818.8},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000913,"cp":7763.09},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000913,"cp":7649.01},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000913,"cp":7557.46},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000913,"cp":7558.2},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000913,"cp":7560.21},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000913,"cp":7523.49},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000913,"cp":7513.53},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000913,"cp":7583.74},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000913,"cp":7582.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000913,"cp":7450.63},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000913,"cp":7456.34},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000913,"cp":7497.95},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000913,"cp":7586.8},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000913,"cp":7398.44},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000913,"cp":7366.22},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000913,"cp":7451.53},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000913,"cp":7478.88},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000913,"cp":7539.44},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000913,"cp":7650.37},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000913,"cp":7607.05},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000913,"cp":7689.25},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000913,"cp":7891.78},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000913,"cp":8015.36},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000913,"cp":8007.59},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000913,"cp":8013.71},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000913,"cp":8080.84},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000913,"cp":8084.21},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000913,"cp":8011.16},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000913,"cp":8048.19},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000913,"cp":8070.58},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000913,"cp":8087.04},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000913,"cp":8070.44},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000913,"cp":8096.35},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000913,"cp":8185.27},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000913,"cp":8415.03},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000913,"cp":8362.15},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000913,"cp":8340.28},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000913,"cp":8365.92},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000913,"cp":8345.12},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000913,"cp":8145.12},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000913,"cp":8195.5},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000913,"cp":8288.55},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000913,"cp":8324.6},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000913,"cp":8253.69},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000913,"cp":8133.61},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000913,"cp":8234.19},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000913,"cp":8089.64},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000913,"cp":8067.58},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000913,"cp":8115.31},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000913,"cp":8436.09},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000913,"cp":8485.79},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000913,"cp":8308.44},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000913,"cp":8221.57},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000913,"cp":8311.23},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000913,"cp":8488.19},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000913,"cp":8719.65},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000913,"cp":8779.07},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000913,"cp":8694.82},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000913,"cp":8637.51},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000913,"cp":8686.49},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000913,"cp":8390.52},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000913,"cp":8398.79},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000913,"cp":8202.4},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000913,"cp":8112.91},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000913,"cp":8099.27},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000913,"cp":8175.66},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000913,"cp":8279.06},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000913,"cp":8435.99},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000913,"cp":8354.25},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000913,"cp":8240.04},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000913,"cp":8354.79},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000913,"cp":8330.18},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000913,"cp":8251.11},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000913,"cp":8208.48},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000913,"cp":7884.13},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000913,"cp":7945.82},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000913,"cp":8109.96},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000913,"cp":8358.42},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000913,"cp":8301.49},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000913,"cp":8733.49},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000913,"cp":8743.65},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000913,"cp":9548.69},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000913,"cp":8766.65},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000913,"cp":7919.96},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000913,"cp":7366.28},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000913,"cp":7060.21},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000913,"cp":6962.88},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000913,"cp":6735.24},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000913,"cp":6767.08},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000913,"cp":6845.06},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000913,"cp":6773.08},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000913,"cp":6789.23},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000913,"cp":6829.72},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000913,"cp":6906.34},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000913,"cp":6863.74},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000913,"cp":6930.38},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000913,"cp":6938.62},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000913,"cp":7062.68},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000913,"cp":7003.14},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000913,"cp":7011.17},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000913,"cp":6944.18},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000913,"cp":7079.08},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000913,"cp":6967.33},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000913,"cp":6875.02},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000913,"cp":6900.32},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000913,"cp":6915.41},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000913,"cp":6978.78},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000913,"cp":6993.55},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000913,"cp":7032.17},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000913,"cp":7083.15},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000913,"cp":7161.94},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000913,"cp":7235.58},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000913,"cp":7225.33},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000913,"cp":7177.8},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000913,"cp":7291.46},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000913,"cp":7358.6},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000913,"cp":7277.7},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000913,"cp":7398.57},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000913,"cp":7370.89},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000913,"cp":7419.85},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000913,"cp":7335.15},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000913,"cp":7354.2},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000913,"cp":7288},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000913,"cp":7351.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000913,"cp":7037.82},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000913,"cp":7070.28},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000913,"cp":7200.5},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000913,"cp":7210.94},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000913,"cp":7228.31},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000913,"cp":7293.02},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000913,"cp":7527.79},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000913,"cp":7493.41},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000913,"cp":7433.87},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000913,"cp":7364.18},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000913,"cp":7197.59},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000913,"cp":7163.28},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000913,"cp":7215.99},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000913,"cp":7216.43},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000913,"cp":7021.22},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000913,"cp":7004.36},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000913,"cp":6979.95},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000913,"cp":7142.12},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000913,"cp":6990.01},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000913,"cp":7081.87},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000913,"cp":7107.99},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000913,"cp":7179.91},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000913,"cp":7178.91},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000913,"cp":7243.16},{"stockId":1000000000913,"date":"2024-06-25T16:00:00.000Z","cp":7353.78},{"stockId":1000000000913,"date":"2024-06-24T16:00:00.000Z","cp":7274.76},{"stockId":1000000000913,"date":"2024-06-23T16:00:00.000Z","cp":7319.38},{"stockId":1000000000913,"date":"2024-06-20T16:00:00.000Z","cp":7372.16},{"stockId":1000000000913,"date":"2024-06-19T16:00:00.000Z","cp":7405.68},{"stockId":1000000000913,"date":"2024-06-18T16:00:00.000Z","cp":7516.37},{"stockId":1000000000913,"date":"2024-06-17T16:00:00.000Z","cp":7588.95},{"stockId":1000000000913,"date":"2024-06-16T16:00:00.000Z","cp":7663.94},{"stockId":1000000000913,"date":"2024-06-13T16:00:00.000Z","cp":7643.93},{"stockId":1000000000913,"date":"2024-06-12T16:00:00.000Z","cp":7690.63},{"stockId":1000000000913,"date":"2024-06-11T16:00:00.000Z","cp":7775.6},{"stockId":1000000000913,"date":"2024-06-10T16:00:00.000Z","cp":7794.35},{"stockId":1000000000913,"date":"2024-06-06T16:00:00.000Z","cp":7749.51},{"stockId":1000000000913,"date":"2024-06-05T16:00:00.000Z","cp":7805.44},{"stockId":1000000000913,"date":"2024-06-04T16:00:00.000Z","cp":7877.07},{"stockId":1000000000913,"date":"2024-06-03T16:00:00.000Z","cp":7861.74},{"stockId":1000000000913,"date":"2024-06-02T16:00:00.000Z","cp":7727.85},{"stockId":1000000000913,"date":"2024-05-30T16:00:00.000Z","cp":7746.3},{"stockId":1000000000913,"date":"2024-05-29T16:00:00.000Z","cp":7791.29},{"stockId":1000000000913,"date":"2024-05-28T16:00:00.000Z","cp":7828.59},{"stockId":1000000000913,"date":"2024-05-27T16:00:00.000Z","cp":7845.26},{"stockId":1000000000913,"date":"2024-05-26T16:00:00.000Z","cp":7888.35},{"stockId":1000000000913,"date":"2024-05-23T16:00:00.000Z","cp":7860.91},{"stockId":1000000000913,"date":"2024-05-22T16:00:00.000Z","cp":7958.64},{"stockId":1000000000913,"date":"2024-05-21T16:00:00.000Z","cp":8042.57},{"stockId":1000000000913,"date":"2024-05-20T16:00:00.000Z","cp":8075.16},{"stockId":1000000000913,"date":"2024-05-19T16:00:00.000Z","cp":8138.69},{"stockId":1000000000913,"date":"2024-05-16T16:00:00.000Z","cp":8157.76},{"stockId":1000000000913,"date":"2024-05-15T16:00:00.000Z","cp":8181.22},{"stockId":1000000000913,"date":"2024-05-14T16:00:00.000Z","cp":8192.36},{"stockId":1000000000913,"date":"2024-05-13T16:00:00.000Z","cp":8316.09},{"stockId":1000000000913,"date":"2024-05-12T16:00:00.000Z","cp":8223.15},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000913,"cp":8210},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000913,"cp":8272.95},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000913,"cp":8226.47},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000913,"cp":8351.25},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000913,"cp":8351.84},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000913,"cp":8133.97},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000913,"cp":8153.23},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000913,"cp":7949.42},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000913,"cp":7781.68},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000913,"cp":7753.54},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000913,"cp":7812.18},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000913,"cp":7717.36},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000913,"cp":7689.19},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000913,"cp":7755.73},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000913,"cp":7838.28},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000913,"cp":7712.07},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000913,"cp":7811.14}]}