window.pageData = {"fund":{"_id":3000000007671,"stockCode":"007671","stockType":"fund","areaCode":"cn","followedNum":50,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-08-11T16:00:00.000Z","setUpScale":575618000,"market":"a","tickerId":7671,"custody":"中国民生银行股份有限公司","name":"建信中证红利潜力指数证券投资基金","shortName":"建信中证红利潜力指数A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-09-10T16:00:00.000Z","memoNum":1,"fundCollectionId":4000050500000,"currency":"CNY","masterFundShortName":"建信中证红利潜力指数","pinyin":"jxzzhlqlzszqtzjj","indexFundFlag":1,"indexId":1000001730089,"index":{"_id":1000001730089,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30089","tickerId":1730089,"name":"红利潜力","rebalancingFrequency":"annually","totalReturnIndexId":1000001720089},"fundCollection":{"_id":4000050500000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50500000","tickerId":50500000,"name":"建信基金管理有限责任公司"},"managers":[{"_id":7262525185460,"name":"赵云煜","gender":"m","educationCode":"001002","resume":"赵云煜先生：中国国籍，研究生、硕士。2012年11月加入太平资产管理有限公司，任风险管理分析师；2014年7月加入建信基金，历任助理研究员、研究员、基金经理助理，2016年6月22日至2018年11月7日任专户投资经理。2018年11月16日起任建信量化优享定期开放灵活配置混合型证券投资基金的基金经理；2018年11月22日起任建信中证1000指数增强型发起式证券投资基金的基金经理。2019年11月13日担任建信MSCI中国A股指数增强型证券投资基金基金经理。","tickerId":262525185460,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20637639","exchange":"fm","cnInfoCode":"db20637639","lastUpdated":"2025-06-28T15:22:21.604Z","followedNum":0,"currency":"CNY","workingDate":"2018-11-15T16:00:00.000Z","fundCompanyId":4000050500000,"fundManagerSecondLevel":"company","pinyin":"zyy","appointmentDate":"2019-09-10T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000007671,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2416,"f_ins_h_s_r_c_hy":0.012399999999999994,"f_ins_h_s_r_c_1y":0.01880000000000001,"f_ind_h_s_r":0.7584000000000001,"f_ind_h_s_r_c_hy":-0.012399999999999856,"f_ind_h_s_r_c_1y":-0.018799999999999928,"f_h_a":3638,"f_h_s_a":10667,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000007671,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.7992458251032502,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.20346699352127473,"f_p_r_m3_ssc":5573,"f_p_r_m3_ssrp":0.6724694903086863,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.6506849315068494,"f_p_r_y1_ssc":4483,"f_p_r_y1_ssrp":0.8623382418563141,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.8928779918272037,"f_p_r_y3_ssc":2825,"f_p_r_y3_ssrp":0.7475212464589235,"f_p_r_y5_ssc":1721,"f_p_r_y5_ssrp":0.6813953488372093,"f_cagr_p_r_fs_ssc":5773,"f_cagr_p_r_fs_ssrp":0.5935550935550935},"fp":{"stockId":3000000007671,"type":"fp","f_p_r_fys":-0.01698267630609751,"f_p_r_m1":0.00537109375,"f_p_r_m3":-0.03027652560048455,"f_p_r_m6":-0.008802695825596563,"f_p_r_y1":0.11297297297297226,"f_p_r_y3":0.07591818453269572,"f_cagr_p_r_fs":0.057168384539429296,"f_p_r_d1":-0.0013527731850293545,"f_p_r_y2":0.12487317568094825,"f_cagr_p_r_fs_sic":2,"f_cagr_p_r_fs_sirp":0,"f_p_r_fys_sic":2,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":2,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":2,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":2,"f_p_r_m6_sirp":0,"f_p_r_y1_sic":2,"f_p_r_y1_sirp":0,"f_p_r_y2_sic":2,"f_p_r_y2_sirp":0,"f_p_r_y3_sic":2,"f_p_r_y3_sirp":0,"f_p_r_y5":0.0034811668871403967,"f_p_r_y5_sic":2,"f_p_r_y5_sirp":0,"last_data_date":"2026-04-07T16:00:00.000Z"},"ff":{"stockId":3000000007671,"type":"ff","f_m_f":200872,"f_m_f_r":0.0075,"f_c_f":26783,"f_c_f_r":0.001,"f_m_a_c_f":227655,"f_m_a_c_f_r":0.0085,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.0075,"f_mac_fr":0.0085},"f_nlacan":{"stockId":3000000007671,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":1.4413,"f_nv_cr":0.01457130789807115},"f_as":{"stockId":3000000007671,"type":"f_as","f_tas":46252174.8482,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007672,"stockCode":"007672","stockType":"fund","areaCode":"cn","followedNum":12,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-08-11T16:00:00.000Z","setUpScale":575618000,"market":"a","tickerId":7672,"custody":"中国民生银行股份有限公司","name":"建信中证红利潜力指数证券投资基金","shortName":"建信中证红利潜力指数C","fundSecondLevel":"company","__csrcFundId":6660,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2026-04-03T17:15:13.675Z","inceptionDate":"2019-09-10T16:00:00.000Z","fundCollectionId":4000050500000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jxzzhlqlzszqtzjj","__indexSourceEastMoney":1,"indexId":1000001730089}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007671,"stockId":601318,"holdings":111500,"marketCap":7626600,"netValueRatio":0.1478,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007671,"stockId":600519,"holdings":4847,"marketCap":6675191,"netValueRatio":0.1294,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007671,"stockId":300750,"holdings":13900,"marketCap":5104914,"netValueRatio":0.0989,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007671,"stockId":333,"holdings":59439,"marketCap":4645157,"netValueRatio":0.09,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007671,"stockId":651,"holdings":68700,"marketCap":2763114,"netValueRatio":0.0536,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.012588116817723316,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007671,"stockId":601088,"holdings":61017,"marketCap":2471188,"netValueRatio":0.0479,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.07597856688765803,"stock":{"stockCode":"601088","exchange":"sh","stockType":"company","tickerId":601088,"name":"中国神华"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007671,"stockId":601919,"holdings":149800,"marketCap":2273964,"netValueRatio":0.0441,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.09918037484954345,"stock":{"stockCode":"601919","exchange":"sh","stockType":"company","tickerId":601919,"name":"中远海控"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007671,"stockId":858,"holdings":19738,"marketCap":2091043,"netValueRatio":0.0405,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.10763519254823695,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007671,"stockId":600887,"holdings":61000,"marketCap":1744600,"netValueRatio":0.0338,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.06599471771371812,"stock":{"stockCode":"600887","exchange":"sh","stockType":"company","tickerId":600887,"name":"伊利股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007671,"stockId":300274,"holdings":6900,"marketCap":1180176,"netValueRatio":0.0229,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.06266528886240819,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}}],"lastFsMetrics":{"latestTurnoverRate":0.24138168328144852,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"赵云煜","d":"数量投资部总经理助理，本基金的基金经理","wy":13,"md":"赵云煜先生，数量投资部总经理助理，硕士。曾任太平资产管理有限公司风险管理分析师。2014年7月加入建信基金，历任金融工程及指数投资部研究员、基金经理助理、基金经理、总经理助理等职务。2016年6月22日至2018年11月7日任专户投资经理。2018年11月16日至2022年11月17日任建信量化优享定期开放灵活配置混合型证券投资基金的基金经理；2018年11月22日起任建信中证1000指数增强型发起式证券投资基金的基金经理；2019年9月11日起任建信中证红利潜力指数证券投资基金的基金经理；2019年11月13日起任建信MSCI中国A股指数增强型证券投资基金的基金经理；2025年9月25日起任建信民丰回报定期开放混合型证券投资基金的基金经理。","ad":"2019-09-10T16:00:00.000Z"}]}}},"index":{"_id":1000001730089,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30089","tickerId":1730089,"source":"csi","fsTableType":"hybrid","name":"红利潜力","csiCode":"H30089","currency":"CNY","series":"thematic","launchDate":"2013-07-01T16:00:00.000Z","lastUpdated":"2025-06-04T00:00:22.050Z","followedNum":546,"description":"中证红利潜力指数选取每股收益、每股未分配利润、净资产收益率等指标的综合排名靠前的50只上市公司证券作为指数样本，以反映分红预期大、分红能力强的上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180030-H30089_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30089factsheet.pdf","basicDate":"2005-12-29T16:00:00.000Z","basicIndex":1000,"fullName":"中证红利潜力指数","rebalancingFrequency":"annually","hotSpot":"high_dividend","totalReturnIndexId":1000001720089,"constituentsMarkets":["a"],"memoNum":9,"pinyin":"hlql","oldStockCodes":null,"hotSpots":["high_dividend"]},"managerEmploymentList":[{"_id":"69d669d5025532d05cb906b1","stockId":3000000007671,"source":"cn_info","declarationDate":"2019-09-11T16:00:00.000Z","appointmentDate":"2019-09-10T16:00:00.000Z","isEmployed":true,"managerId":7262525185460,"manager":{"_id":7262525185460,"name":"赵云煜","tickerId":262525185460,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20637639","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000007671,"stockCode":"007671","stockType":"fund","areaCode":"cn","followedNum":50,"blackenedNum":0,"exchange":"jj","tickerId":7671,"name":"建信中证红利潜力指数证券投资基金","shortName":"建信中证红利潜力指数A","fundSecondLevel":"company","inceptionDate":"2019-09-10T16:00:00.000Z","memoNum":1,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000007671,"type":"f_as","f_m_f":200872,"f_m_f_r":0.0075,"f_c_f":26783,"f_c_f_r":0.001,"f_m_a_c_f":227655,"f_m_a_c_f_r":0.0085,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.0075,"f_mac_fr":0.0085,"f_tas":46252174.8482,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":6,"employedMonths":6,"managerYearStartProfit":-0.017,"managerCagr":0.0572,"managerTotalProfit":0.4413,"indexYearStartProfit":-0.0172,"indexCagr":0.015,"indexTotalProfit":0.1028}],"influencesList":[],"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4413},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4206},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4254},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4418},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4453},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4343},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4331},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4397},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4267},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4356},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4323},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4275},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4633},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4635},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4743},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4794},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.476},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4652},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4633},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4613},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4417},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4299},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4336},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4238},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.417},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4375},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4329},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4347},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4405},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4635},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4584},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4609},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4777},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.483},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4838},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4879},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.477},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4893},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4845},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4473},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4375},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4448},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4618},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.413},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.42},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4245},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4271},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.434},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4412},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.456},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4518},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4544},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4625},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4658},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4749},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4822},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.489},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4863},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.5026},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.5081},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4964},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4662},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4769},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4815},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4947},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4896},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4811},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4891},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4849},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4862},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4818},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.485},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4722},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4793},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4706},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4597},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4604},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4613},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4801},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4789},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4588},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.459},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4657},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4681},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4603},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4582},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4588},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4551},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4485},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4567},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4724},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4836},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4782},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4852},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4958},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.5142},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.492},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4853},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4888},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4711},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4713},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4597},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4569},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4655},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4649},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4734},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4745},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4638},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4658},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4648},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4654},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4548},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4567},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4514},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4425},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4656},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4562},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4402},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4342},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4489},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4631},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4541},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4589},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4406},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4482},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4461},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4353},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4394},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4477},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4444},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.468},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4532},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4616},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4487},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.462},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4488},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4528},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.454},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4435},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4216},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4321},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4411},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4376},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4448},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4196},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4206},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4519},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4547},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4332},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4193},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4159},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4009},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4071},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4025},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3984},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3919},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3899},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3868},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3798},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3821},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3828},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3808},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3699},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3665},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3682},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4023},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3964},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3984},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3958},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4125},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4041},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3982},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3791},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3733},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3597},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3549},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3591},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3648},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3655},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3599},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.351},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3513},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3461},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3572},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3491},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3421},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3373},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.337},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3339},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3424},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3456},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3316},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.313},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3157},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3039},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3145},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3175},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3175},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3201},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3328},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3373},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3257},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3335},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.336},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3407},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3399},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.339},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3466},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3531},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3543},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3498},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3532},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3658},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3749},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3758},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3672},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3571},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3626},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3734},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3793},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3565},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3561},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3423},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3385},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3255},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3156},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3107},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3118},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3162},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3182},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.32},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3146},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3141},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3106},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.313},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3157},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3124},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3115},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3035},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3071},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3084},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2963},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.295},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2631},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3388},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3439},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3451},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3511},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3583},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3632},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3562},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3597},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3566},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3473},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.36},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3831},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3783},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3754},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3792},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3311},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3281},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3364},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3288},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3306},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.329},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3103},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3104},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3181},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3212},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3335},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3196},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3105},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3299},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3289},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3239},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3326},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3301},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3383},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3433},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3319},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3241},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3151},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.325},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3279},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3091},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.302},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3247},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3227},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3172},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3085},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3282},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3343},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3251},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3206},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3218},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3298},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3057},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3119},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3309},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3332},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3305},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.336},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3449},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3563},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3842},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3945},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3887},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.39},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3975},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3975},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3828},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3783},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3901},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3968},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3943},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3848},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.391},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4261},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4136},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4085},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.395},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3987},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3844},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3905},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3875},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3798},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3726},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3647},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3769},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3595},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3542},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3608},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4008},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.402},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4011},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4012},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4026},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4225},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4345},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4269},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4385},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4536},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4712},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4206},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4427},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4176},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4059},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.399},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4057},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4235},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4357},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4281},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.424},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4349},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4199},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4041},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4078},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3768},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3979},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4093},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4477},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.429},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4582},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4129},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.5277},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.4846},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3861},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.341},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2716},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2535},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2021},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.1947},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.1901},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.1834},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.1714},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.173},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.1802},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.1803},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.1795},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2002},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2148},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.214},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2224},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2178},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2314},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2047},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2014},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2135},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2134},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2159},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2002},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2036},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2056},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2157},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.215},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2102},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.1944},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2029},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2079},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2038},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2073},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2025},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.1969},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2065},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2076},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2141},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2278},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.1964},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2119},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2223},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2118},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2165},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2276},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2532},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2651},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2576},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2506},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2435},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2491},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2446},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2409},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2287},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2394},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2316},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2406},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2509},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2539},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2596},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2575},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2521},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2533},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2553},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2635},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2643},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2658},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.268},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2742},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.276},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2802},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2832},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2976},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2881},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2989},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2923},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3062},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3149},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3099},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3152},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3176},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3125},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3188},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3315},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3314},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3359},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3263},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3407},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3483},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3483},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3455},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3382},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3245},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3201},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3197},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3306},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3381},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3345},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3303},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3311},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3287},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3074},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3043},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2967},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2864},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2852},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2862},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2934},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2986},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.3044},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2971},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2883},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2875},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2569},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.2704},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000007671,"lxr_nv_fc":1.27}],"priceMetricsList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730089,"cp":9704.03},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730089,"cp":9775.19},{"stockId":1000001730089,"date":"2026-04-06T16:00:00.000Z","cp":9626.65},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730089,"cp":9659.38},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730089,"cp":9777.75},{"stockId":1000001730089,"date":"2026-03-31T16:00:00.000Z","cp":9801.45},{"stockId":1000001730089,"date":"2026-03-30T16:00:00.000Z","cp":9722.3},{"stockId":1000001730089,"date":"2026-03-29T16:00:00.000Z","cp":9714.47},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730089,"cp":9761.43},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730089,"cp":9667.31},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730089,"cp":9730.94},{"stockId":1000001730089,"date":"2026-03-23T16:00:00.000Z","cp":9707.8},{"stockId":1000001730089,"date":"2026-03-22T16:00:00.000Z","cp":9674.22},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730089,"cp":9931.5},{"stockId":1000001730089,"date":"2026-03-18T16:00:00.000Z","cp":9932.06},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730089,"cp":10010.31},{"stockId":1000001730089,"date":"2026-03-16T16:00:00.000Z","cp":10046.64},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730089,"cp":10021.93},{"stockId":1000001730089,"date":"2026-03-12T16:00:00.000Z","cp":9943.24},{"stockId":1000001730089,"date":"2026-03-11T16:00:00.000Z","cp":9929.29},{"stockId":1000001730089,"date":"2026-03-10T16:00:00.000Z","cp":9915.3},{"stockId":1000001730089,"date":"2026-03-09T16:00:00.000Z","cp":9771.73},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001730089,"cp":9685.23},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001730089,"cp":9711.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001730089,"cp":9640.36},{"stockId":1000001730089,"date":"2026-03-03T16:00:00.000Z","cp":9591.5},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001730089,"cp":9737.76},{"stockId":1000001730089,"date":"2026-03-01T16:00:00.000Z","cp":9705.31},{"stockId":1000001730089,"date":"2026-02-26T16:00:00.000Z","cp":9718.15},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001730089,"cp":9759.31},{"stockId":1000001730089,"date":"2026-02-24T16:00:00.000Z","cp":9924.66},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001730089,"cp":9887.55},{"stockId":1000001730089,"date":"2026-02-12T16:00:00.000Z","cp":9902.67},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001730089,"cp":10023.03},{"stockId":1000001730089,"date":"2026-02-10T16:00:00.000Z","cp":10061.31},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001730089,"cp":10066.17},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001730089,"cp":10096.18},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001730089,"cp":10016.77},{"date":"2026-02-04T16:00:00.000Z","stockId":1000001730089,"cp":10106.07},{"stockId":1000001730089,"date":"2026-02-03T16:00:00.000Z","cp":10071.9},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001730089,"cp":9803.84},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001730089,"cp":9732.42},{"stockId":1000001730089,"date":"2026-01-29T16:00:00.000Z","cp":9783.48},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001730089,"cp":9909.39},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001730089,"cp":9555.12},{"stockId":1000001730089,"date":"2026-01-26T16:00:00.000Z","cp":9605.41},{"stockId":1000001730089,"date":"2026-01-25T16:00:00.000Z","cp":9637.55},{"stockId":1000001730089,"date":"2026-01-22T16:00:00.000Z","cp":9655.33},{"stockId":1000001730089,"date":"2026-01-21T16:00:00.000Z","cp":9719.28},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730089,"cp":9769.9},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730089,"cp":9877.88},{"stockId":1000001730089,"date":"2026-01-18T16:00:00.000Z","cp":9846.62},{"stockId":1000001730089,"date":"2026-01-15T16:00:00.000Z","cp":9865.3},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730089,"cp":9923.03},{"stockId":1000001730089,"date":"2026-01-13T16:00:00.000Z","cp":9946.17},{"stockId":1000001730089,"date":"2026-01-12T16:00:00.000Z","cp":10011.66},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001730089,"cp":10063.69},{"stockId":1000001730089,"date":"2026-01-08T16:00:00.000Z","cp":10112.46},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730089,"cp":10092.48},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730089,"cp":10209.21},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730089,"cp":10248.81},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730089,"cp":10164.53},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730089,"cp":9946.23},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730089,"cp":10023.43},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730089,"cp":10055.99},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730089,"cp":10150.31},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730089,"cp":10113.23},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730089,"cp":10051.67},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730089,"cp":10107.93},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730089,"cp":10077.64},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730089,"cp":10086.14},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730089,"cp":10078.57},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730089,"cp":10111.16},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730089,"cp":10025},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730089,"cp":10075.44},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730089,"cp":10022.7},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730089,"cp":9942.97},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730089,"cp":9946.97},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730089,"cp":9953.66},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730089,"cp":10089.26},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730089,"cp":10079.58},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730089,"cp":9934.42},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730089,"cp":9935.1503},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730089,"cp":9983.9168},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730089,"cp":10000.85},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730089,"cp":9944.07},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730089,"cp":9928.96},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730089,"cp":9932.59},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730089,"cp":9906.12},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730089,"cp":9857.73},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730089,"cp":9916.72},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730089,"cp":10029.99},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730089,"cp":10111.73},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730089,"cp":10072.01},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730089,"cp":10128.18},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730089,"cp":10204.34},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730089,"cp":10337.51},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730089,"cp":10177.06},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730089,"cp":10129.18},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730089,"cp":10154.99},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730089,"cp":10035.86},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730089,"cp":10036.16},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730089,"cp":9952.16},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730089,"cp":9931.63},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730089,"cp":9993.87},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730089,"cp":9988.62},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730089,"cp":10049.8},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730089,"cp":10057.53},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730089,"cp":9980.22},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730089,"cp":9994.6},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730089,"cp":9986.25},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730089,"cp":10015.88},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730089,"cp":9938.92},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730089,"cp":9952.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730089,"cp":9914.1},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730089,"cp":9848.16},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730089,"cp":10016.5},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730089,"cp":9946.94},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730089,"cp":9829.75},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730089,"cp":9787.01},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730089,"cp":9893.96},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730089,"cp":9998.3},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730089,"cp":9930.19},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730089,"cp":9964.86},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730089,"cp":9832.41},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730089,"cp":9887.33},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730089,"cp":9871.83},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730089,"cp":9796.73},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730089,"cp":9826.74},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730089,"cp":9886.46},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730089,"cp":9862.8},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730089,"cp":10034.33},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730089,"cp":9926.44},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730089,"cp":9989.01},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730089,"cp":9893.76},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730089,"cp":9990.55},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730089,"cp":9894.59},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730089,"cp":9924.09},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730089,"cp":9932.19},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730089,"cp":9854.84},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730089,"cp":9695.65},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730089,"cp":9772.35},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730089,"cp":9837.41},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730089,"cp":9811.65},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730089,"cp":9863.15},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730089,"cp":9705.43},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730089,"cp":9712.72},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730089,"cp":9943.51},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730089,"cp":9963.49},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730089,"cp":9806.81},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730089,"cp":9705.63},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730089,"cp":9680.36},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730089,"cp":9574.66},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730089,"cp":9619.49},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730089,"cp":9585.51},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730089,"cp":9555.68},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730089,"cp":9508.13},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730089,"cp":9493.41},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730089,"cp":9470.37},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730089,"cp":9418.68},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730089,"cp":9441.13},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730089,"cp":9446},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730089,"cp":9431.88},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730089,"cp":9352.27},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730089,"cp":9326.84},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730089,"cp":9339.12},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730089,"cp":9586.65},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730089,"cp":9543.56},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730089,"cp":9557.93},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730089,"cp":9538.44},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730089,"cp":9662.95},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730089,"cp":9601.36},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730089,"cp":9557.72},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730089,"cp":9418.19},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730089,"cp":9375.89},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730089,"cp":9294.1},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730089,"cp":9258.8},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730089,"cp":9289.17},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730089,"cp":9330.43},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730089,"cp":9335.44},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730089,"cp":9294.34},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730089,"cp":9228.98},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730089,"cp":9231.19},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730089,"cp":9193.09},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730089,"cp":9298.47},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730089,"cp":9240.76},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730089,"cp":9190.63},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730089,"cp":9155.36},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730089,"cp":9152.59},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730089,"cp":9172.31},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730089,"cp":9238.22},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730089,"cp":9288.97},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730089,"cp":9201.27},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730089,"cp":9064.95},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730089,"cp":9082.72},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730089,"cp":8997.23},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730089,"cp":9074.9},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730089,"cp":9100.17},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730089,"cp":9099.52},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730089,"cp":9118.52},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730089,"cp":9212.8},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730089,"cp":9287.9},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730089,"cp":9202.81},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730089,"cp":9259.89},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730089,"cp":9278.6},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730089,"cp":9332.83},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730089,"cp":9328.76},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730089,"cp":9322.14},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730089,"cp":9377.35},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730089,"cp":9429.3},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730089,"cp":9438.9},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730089,"cp":9405.25},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730089,"cp":9432.08},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730089,"cp":9525.08},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730089,"cp":9591.91},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730089,"cp":9598.85},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730089,"cp":9534.34},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730089,"cp":9463.46},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730089,"cp":9503.23},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730089,"cp":9583.18},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730089,"cp":9640.75},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730089,"cp":9471.21},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730089,"cp":9467.66},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730089,"cp":9364.97},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730089,"cp":9340.74},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730089,"cp":9244.28},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730089,"cp":9170.85},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730089,"cp":9133.41},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730089,"cp":9144.62},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730089,"cp":9177.14},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730089,"cp":9191.5},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730089,"cp":9204.35},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730089,"cp":9164.24},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730089,"cp":9159.7},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730089,"cp":9149.95},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730089,"cp":9167.15},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730089,"cp":9187.97},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730089,"cp":9162.97},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730089,"cp":9155.78},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730089,"cp":9095.21},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730089,"cp":9121.75},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730089,"cp":9131.39},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730089,"cp":9040.13},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730089,"cp":9030.13},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730089,"cp":8791.47},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730089,"cp":9357.23},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730089,"cp":9395.2},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730089,"cp":9403.87},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730089,"cp":9448.76},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730089,"cp":9501.85},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730089,"cp":9538.4},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730089,"cp":9485.79},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730089,"cp":9511.8},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730089,"cp":9488.7},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730089,"cp":9418.48},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730089,"cp":9513.24},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730089,"cp":9685.22},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730089,"cp":9649.02},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730089,"cp":9626.94},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730089,"cp":9654.45},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730089,"cp":9296.17},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730089,"cp":9273.05},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730089,"cp":9335.09},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730089,"cp":9277.68},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730089,"cp":9290.33},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730089,"cp":9277.62},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730089,"cp":9137.3},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730089,"cp":9137.77},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730089,"cp":9195.15},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730089,"cp":9217.85},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730089,"cp":9308.68},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730089,"cp":9204.63},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730089,"cp":9137.19},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730089,"cp":9281.12},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730089,"cp":9272.61},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730089,"cp":9235.64},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730089,"cp":9299.53},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730089,"cp":9280.88},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730089,"cp":9341.22},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730089,"cp":9377.81},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730089,"cp":9292.38},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730089,"cp":9233.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730089,"cp":9166.2},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730089,"cp":9240.13},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730089,"cp":9260.91},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730089,"cp":9120.02},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730089,"cp":9066.66},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730089,"cp":9234.04},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730089,"cp":9222.4},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730089,"cp":9188.95},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730089,"cp":9132.54},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730089,"cp":9279.7},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730089,"cp":9324.78},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730089,"cp":9254.87},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730089,"cp":9222.29},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730089,"cp":9231.43},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730089,"cp":9291.07},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730089,"cp":9110.65},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730089,"cp":9156.01},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730089,"cp":9297.13},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730089,"cp":9314.04},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730089,"cp":9293.63},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730089,"cp":9334.86},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730089,"cp":9400.53},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730089,"cp":9485.21},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730089,"cp":9693.38},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730089,"cp":9761.5},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730089,"cp":9717.57},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730089,"cp":9727.3},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730089,"cp":9783.06},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730089,"cp":9782.49},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730089,"cp":9672.92},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730089,"cp":9638.85},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730089,"cp":9749.08},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730089,"cp":9799.01},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730089,"cp":9779.98},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730089,"cp":9709.43},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730089,"cp":9765.35},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730089,"cp":10025.85},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730089,"cp":9932.24},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730089,"cp":9893.99},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730089,"cp":9793.43},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730089,"cp":9820.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730089,"cp":9712.29},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730089,"cp":9758.44},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730089,"cp":9735.1},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730089,"cp":9677},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730089,"cp":9622.64},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730089,"cp":9564.01},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730089,"cp":9653.76},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730089,"cp":9524.27},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730089,"cp":9484.6},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730089,"cp":9535.18},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730089,"cp":9833},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730089,"cp":9842.98},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730089,"cp":9836.58},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730089,"cp":9837.05},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730089,"cp":9846.49},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730089,"cp":9995.02},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730089,"cp":10083.68},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730089,"cp":10026.94},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730089,"cp":10113.15},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730089,"cp":10225.79},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730089,"cp":10357.37},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730089,"cp":9981.93},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730089,"cp":10146.28},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730089,"cp":9958.18},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730089,"cp":9869.68},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730089,"cp":9818.09},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730089,"cp":9867.86},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730089,"cp":10000.88},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730089,"cp":10091.71},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730089,"cp":10034.41},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730089,"cp":10003.65},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730089,"cp":10084.55},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730089,"cp":9975.3},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730089,"cp":9856.81},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730089,"cp":9883.66},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730089,"cp":9679.45},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730089,"cp":9838.51},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730089,"cp":9923.95},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730089,"cp":10212.76},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730089,"cp":10070.26},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730089,"cp":10288.33},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730089,"cp":9955},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730089,"cp":10823.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730089,"cp":10497.72},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730089,"cp":9755.08},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730089,"cp":9420.53},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730089,"cp":8904.31},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730089,"cp":8769.89},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730089,"cp":8387.09},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730089,"cp":8331},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730089,"cp":8296.37},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730089,"cp":8246.22},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730089,"cp":8155.61},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730089,"cp":8168.55},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730089,"cp":8221.25},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730089,"cp":8225.13},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730089,"cp":8218.56},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730089,"cp":8375.65},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730089,"cp":8483.94},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730089,"cp":8479},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730089,"cp":8541.2},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730089,"cp":8506.65},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730089,"cp":8607.02},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730089,"cp":8408.39},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730089,"cp":8383.94},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730089,"cp":8509.14},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730089,"cp":8507.75},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730089,"cp":8525.77},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730089,"cp":8412.29},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730089,"cp":8437.22},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730089,"cp":8452.12},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730089,"cp":8527.25},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730089,"cp":8521.51},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730089,"cp":8484.78},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730089,"cp":8366.19},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730089,"cp":8429.58},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730089,"cp":8466.83},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730089,"cp":8435.09},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730089,"cp":8461.15},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730089,"cp":8425.09},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730089,"cp":8383.03},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730089,"cp":8454.4},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730089,"cp":8462.12},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730089,"cp":8510.46},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730089,"cp":8612.49},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730089,"cp":8377.01},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730089,"cp":8493.27},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730089,"cp":8570.02},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730089,"cp":8538.08},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730089,"cp":8573.69},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730089,"cp":8656.92},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730089,"cp":8848.02},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730089,"cp":8937.95},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730089,"cp":8880.56},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730089,"cp":8827.02},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730089,"cp":8773.03},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730089,"cp":8815.19},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730089,"cp":8780.77},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730089,"cp":8774.68},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730089,"cp":8681.58},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730089,"cp":8763.29},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730089,"cp":8704.35},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730089,"cp":8826.35},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730089,"cp":8905.54},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730089,"cp":8929.33},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730089,"cp":8972.1},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730089,"cp":8956.08},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730089,"cp":8914.02},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730089,"cp":8964.02},{"stockId":1000001730089,"date":"2024-06-25T16:00:00.000Z","cp":9027.12},{"stockId":1000001730089,"date":"2024-06-24T16:00:00.000Z","cp":9038.76},{"stockId":1000001730089,"date":"2024-06-23T16:00:00.000Z","cp":9049.86},{"stockId":1000001730089,"date":"2024-06-20T16:00:00.000Z","cp":9074.03},{"stockId":1000001730089,"date":"2024-06-19T16:00:00.000Z","cp":9121.25},{"stockId":1000001730089,"date":"2024-06-18T16:00:00.000Z","cp":9135.63},{"stockId":1000001730089,"date":"2024-06-17T16:00:00.000Z","cp":9207.87},{"stockId":1000001730089,"date":"2024-06-16T16:00:00.000Z","cp":9231.1},{"stockId":1000001730089,"date":"2024-06-13T16:00:00.000Z","cp":9340.23},{"stockId":1000001730089,"date":"2024-06-12T16:00:00.000Z","cp":9279.21},{"stockId":1000001730089,"date":"2024-06-11T16:00:00.000Z","cp":9362.38},{"stockId":1000001730089,"date":"2024-06-10T16:00:00.000Z","cp":9311.74},{"stockId":1000001730089,"date":"2024-06-06T16:00:00.000Z","cp":9418.15},{"stockId":1000001730089,"date":"2024-06-05T16:00:00.000Z","cp":9488.05},{"stockId":1000001730089,"date":"2024-06-04T16:00:00.000Z","cp":9449.09},{"stockId":1000001730089,"date":"2024-06-03T16:00:00.000Z","cp":9506.66},{"stockId":1000001730089,"date":"2024-06-02T16:00:00.000Z","cp":9525.59},{"stockId":1000001730089,"date":"2024-05-30T16:00:00.000Z","cp":9485.45},{"stockId":1000001730089,"date":"2024-05-29T16:00:00.000Z","cp":9534.12},{"stockId":1000001730089,"date":"2024-05-28T16:00:00.000Z","cp":9635.54},{"stockId":1000001730089,"date":"2024-05-27T16:00:00.000Z","cp":9634.15},{"stockId":1000001730089,"date":"2024-05-26T16:00:00.000Z","cp":9673.13},{"stockId":1000001730089,"date":"2024-05-23T16:00:00.000Z","cp":9597.44},{"stockId":1000001730089,"date":"2024-05-22T16:00:00.000Z","cp":9708.08},{"stockId":1000001730089,"date":"2024-05-21T16:00:00.000Z","cp":9766.48},{"stockId":1000001730089,"date":"2024-05-20T16:00:00.000Z","cp":9765.8},{"stockId":1000001730089,"date":"2024-05-19T16:00:00.000Z","cp":9747.91},{"stockId":1000001730089,"date":"2024-05-16T16:00:00.000Z","cp":9690.41},{"stockId":1000001730089,"date":"2024-05-15T16:00:00.000Z","cp":9588.54},{"stockId":1000001730089,"date":"2024-05-14T16:00:00.000Z","cp":9554.24},{"stockId":1000001730089,"date":"2024-05-13T16:00:00.000Z","cp":9588.76},{"stockId":1000001730089,"date":"2024-05-12T16:00:00.000Z","cp":9672.51},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730089,"cp":9729.36},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730089,"cp":9703.57},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730089,"cp":9671.39},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730089,"cp":9677.27},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001730089,"cp":9658.76},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001730089,"cp":9493.49},{"date":"2024-04-28T16:00:00.000Z","stockId":1000001730089,"cp":9469},{"date":"2024-04-25T16:00:00.000Z","stockId":1000001730089,"cp":9410.58},{"date":"2024-04-24T16:00:00.000Z","stockId":1000001730089,"cp":9332.06},{"date":"2024-04-23T16:00:00.000Z","stockId":1000001730089,"cp":9322.36},{"date":"2024-04-22T16:00:00.000Z","stockId":1000001730089,"cp":9329.89},{"date":"2024-04-21T16:00:00.000Z","stockId":1000001730089,"cp":9385.48},{"date":"2024-04-18T16:00:00.000Z","stockId":1000001730089,"cp":9427.59},{"date":"2024-04-17T16:00:00.000Z","stockId":1000001730089,"cp":9472.19},{"date":"2024-04-16T16:00:00.000Z","stockId":1000001730089,"cp":9415.42},{"date":"2024-04-15T16:00:00.000Z","stockId":1000001730089,"cp":9347.68},{"date":"2024-04-14T16:00:00.000Z","stockId":1000001730089,"cp":9340.51},{"date":"2024-04-11T16:00:00.000Z","stockId":1000001730089,"cp":9103.47},{"date":"2024-04-10T16:00:00.000Z","stockId":1000001730089,"cp":9207.86},{"date":"2024-04-09T16:00:00.000Z","stockId":1000001730089,"cp":9203.91}]}