window.pageData = {"fund":{"_id":3000000008714,"name":"国泰中证全指家用电器交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-04-02T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"008714","tickerId":8714,"shortName":"国泰中证全指家用电器ETF联接C","exchange":"jj","followedNum":8,"fundCollectionId":4000050010000,"currency":"CNY","status":"normal","setUpDate":"2020-04-02T16:00:00.000Z","setUpAssetScale":387161.84,"setUpShares":387161.84,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtzzqzjydqjyxkfszszqtzjjfqsljjj","indexId":1000000930697,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930697","tickerId":930697,"name":"家用电器","rebalancingFrequency":"semi-annually"},"managers":[{"name":"朱碧莹","stockType":"fund_manager","stockCode":"j101019947","exchange":"fm","tickerId":260225241670}],"targetFunds":[{"shortName":"国泰中证全指家用电器ETF","stockType":"fund","stockCode":"159996","exchange":"sz","tickerId":159996}],"hotMetrics":{"fss":{"stockId":3000000008714,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2545,"f_ind_h_s_r":0.7454999999999999,"f_h_a":11212,"f_h_s_a":6800,"f_ind_h_s_r_c_1y":0.1520999999999999,"f_ind_h_s_r_c_hy":-0.04540000000000011,"f_ins_h_s_r_c_1y":-0.15209999999999996,"f_ins_h_s_r_c_hy":0.045399999999999996,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008714,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.9195257768995868,"f_p_r_m1_ssc":5710,"f_p_r_m1_ssrp":0.8406025573655631,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.8885104857501345,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.8010640319209577,"f_p_r_y1_ssc":4482,"f_p_r_y1_ssrp":0.8132113367551885,"f_p_r_y2_ssc":3432,"f_p_r_y2_ssrp":0.7741183328475663,"f_p_r_y3_ssc":2823,"f_p_r_y3_ssrp":0.4014883061658398,"f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.5770230462658118,"f_p_r_y5_ssc":1723,"f_p_r_y5_ssrp":0.6974448315911731},"fp":{"stockId":3000000008714,"type":"fp","f_p_r_fys":-0.0718329104040597,"f_p_r_m1":-0.05479724357275373,"f_p_r_m3":-0.09595031370809282,"f_p_r_m6":-0.054671968190854736,"f_p_r_y1":0.11952597708366097,"f_cagr_p_r_fs":0.060795275653350966,"f_p_r_y3":0.2683382235262748,"f_p_r_d1":0.006712862711130363,"f_p_r_y2":0.26194267515923686,"f_cagr_p_r_fs_sic":12,"f_cagr_p_r_fs_sirp":0.6363636363636364,"f_p_r_fys_sic":12,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":12,"f_p_r_m1_sirp":0.8181818181818182,"f_p_r_m3_sic":12,"f_p_r_m3_sirp":0.9090909090909091,"f_p_r_m6_sic":11,"f_p_r_m6_sirp":0.8,"f_p_r_y1_sic":11,"f_p_r_y1_sirp":0.8,"f_p_r_y2_sic":9,"f_p_r_y2_sirp":1,"f_p_r_y3_sic":6,"f_p_r_y3_sirp":1,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y5":0.017475035663340188},"ff":{"stockId":3000000008714,"type":"ff","f_m_f":35460,"f_m_f_r":0.005,"f_c_f":7092,"f_c_f_r":0.001,"f_m_a_c_f":42552,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000008714,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.4265,"f_nv_cr":0.00891152132399764},"f_as":{"stockId":3000000008714,"type":"f_as","f_tas":60895886.3367,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008713,"__csrcFundId":7401,"stockCode":"008713","name":"国泰中证全指家用电器交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":8713,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-10T17:08:30.984Z","status":"normal","exchange":"jj","inceptionDate":"2020-04-02T16:00:00.000Z","shortName":"国泰中证全指家用电器ETF联接A","followedNum":13,"fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰中证全指家用电器ETF联接","setUpDate":"2020-04-02T16:00:00.000Z","setUpAssetScale":10331473.38,"setUpShares":10331473.38,"pinyin":"gtzzqzjydqjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930697},{"_id":3000000022483,"name":"国泰中证全指家用电器交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022483","tickerId":22483,"shortName":"国泰中证全指家用电器ETF联接E","currency":"CNY","__csrcFundId":7401,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:06:50.730Z","inceptionDate":"2024-11-20T16:00:00.000Z","pinyin":"gtzzqzjydqjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050010000,"__indexSourceEastMoney":1,"indexId":1000000930697}],"bondHoldings":[{"_id":"69723ae41987889646e700f3","date":"2025-12-30T16:00:00.000Z","fundId":3000000008713,"stockCode":"019766","stockName":"25国债01","holdings":2000,"marketCap":202231,"netValueRatio":0.0019,"lastUpdated":"2026-01-22T14:57:40.534Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000930697,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930697","tickerId":930697,"source":"csi","fsTableType":"non_financial","name":"家用电器","csiCode":"930697","currency":"CNY","series":"sector","launchDate":"2015-07-06T16:00:00.000Z","lastUpdated":"2024-12-25T07:24:42.204Z","followedNum":1718,"description":"为反映中证全指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，将中证全指指数样本按中证行业分类分为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，再以进入各一、二、三、四级行业的全部证券作为样本编制指数，形成中证全指行业指数。","indexMethodology":null,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930697factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指家用电器指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720697,"memoNum":48,"constituentsMarkets":["a"],"pinyin":"jydq","hotSpots":[null]},"managerEmploymentList":[{"_id":"69d90ea4d480b0efd15f994b","stockId":3000000008714,"source":"cn_info","declarationDate":"2021-07-21T16:00:00.000Z","appointmentDate":"2020-04-02T16:00:00.000Z","departureDate":"2021-07-20T16:00:00.000Z","isEmployed":false,"managerId":7240303171300,"manager":{"_id":7240303171300,"name":"徐成城","tickerId":240303171300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20522073","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000008714,"name":"国泰中证全指家用电器交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","inceptionDate":"2020-04-02T16:00:00.000Z","stockCode":"008714","tickerId":8714,"shortName":"国泰中证全指家用电器ETF联接C","exchange":"jj","followedNum":8,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008714,"type":"f_as","f_m_f":35460,"f_m_f_r":0.005,"f_c_f":7092,"f_c_f_r":0.001,"f_m_a_c_f":42552,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":60895886.3367,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":-0.0718,"managerCagr":0.2965,"managerTotalProfit":0.4009,"indexYearStartProfit":-0.0765,"indexCagr":0.3471,"indexTotalProfit":0.4724},{"_id":"69d90ea4d480b0efd15f994c","stockId":3000000008714,"source":"cn_info","declarationDate":"2022-12-30T16:00:00.000Z","appointmentDate":"2021-07-20T16:00:00.000Z","departureDate":"2022-12-29T16:00:00.000Z","isEmployed":false,"managerId":7240424153120,"manager":{"_id":7240424153120,"name":"谢东旭","tickerId":240424153120,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20321120","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000008714,"name":"国泰中证全指家用电器交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","inceptionDate":"2020-04-02T16:00:00.000Z","stockCode":"008714","tickerId":8714,"shortName":"国泰中证全指家用电器ETF联接C","exchange":"jj","followedNum":8,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008714,"type":"f_as","f_m_f":35460,"f_m_f_r":0.005,"f_c_f":7092,"f_c_f_r":0.001,"f_m_a_c_f":42552,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":60895886.3367,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":5,"managerYearStartProfit":-0.0718,"managerCagr":-0.1906,"managerTotalProfit":-0.2628,"indexYearStartProfit":-0.0765,"indexCagr":-0.2101,"indexTotalProfit":-0.2882},{"_id":"69d90ea4d480b0efd15f994d","stockId":3000000008714,"source":"cn_info","declarationDate":"2025-04-17T16:00:00.000Z","appointmentDate":"2022-12-29T16:00:00.000Z","departureDate":"2025-04-16T16:00:00.000Z","isEmployed":false,"managerId":7002524223190,"manager":{"_id":7002524223190,"name":"晏曦","tickerId":2524223190,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20842733","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000008714,"name":"国泰中证全指家用电器交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","inceptionDate":"2020-04-02T16:00:00.000Z","stockCode":"008714","tickerId":8714,"shortName":"国泰中证全指家用电器ETF联接C","exchange":"jj","followedNum":8,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008714,"type":"f_as","f_m_f":35460,"f_m_f_r":0.005,"f_c_f":7092,"f_c_f_r":0.001,"f_m_a_c_f":42552,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":60895886.3367,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":3,"managerYearStartProfit":-0.0718,"managerCagr":0.0931,"managerTotalProfit":0.2271,"indexYearStartProfit":-0.0765,"indexCagr":0.0793,"indexTotalProfit":0.1916},{"_id":"69d90ea4d480b0efd15f994e","stockId":3000000008714,"source":"cn_info","declarationDate":"2025-04-17T16:00:00.000Z","appointmentDate":"2025-04-16T16:00:00.000Z","isEmployed":true,"managerId":7260225241670,"manager":{"_id":7260225241670,"name":"朱碧莹","tickerId":260225241670,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019947","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000008714,"name":"国泰中证全指家用电器交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","inceptionDate":"2020-04-02T16:00:00.000Z","stockCode":"008714","tickerId":8714,"shortName":"国泰中证全指家用电器ETF联接C","exchange":"jj","followedNum":8,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008714,"type":"f_as","f_m_f":35460,"f_m_f_r":0.005,"f_c_f":7092,"f_c_f_r":0.001,"f_m_a_c_f":42552,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":60895886.3367,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":11,"managerYearStartProfit":-0.0718,"managerCagr":0.1257,"managerTotalProfit":0.1257,"indexYearStartProfit":-0.0765,"indexCagr":0.1073,"indexTotalProfit":0.1073}],"influencesList":[],"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4265},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4139},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.431},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3881},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3917},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4129},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.43},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4059},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4033},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4145},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4173},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.428},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4051},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3856},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4411},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4578},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4882},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4799},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4958},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5015},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5057},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5123},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5092},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.479},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5036},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4922},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4801},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4878},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5275},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5507},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5552},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5617},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5608},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5556},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5631},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5621},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5749},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5633},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5511},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5573},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5637},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5516},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5331},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5482},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5574},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.562},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5782},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5777},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.6038},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.6016},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.6049},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.6005},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.6},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5821},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5699},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.581},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5778},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5947},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5779},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5549},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.56},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5648},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.555},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5369},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5323},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5133},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5165},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5217},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5077},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4961},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5041},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4946},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4851},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4953},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4776},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.49},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4946},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4868},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5068},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5011},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5148},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5091},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.503},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4946},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4915},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4952},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4862},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.484},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4851},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4714},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4598},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4586},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4723},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4721},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4787},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4849},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4956},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5158},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5115},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.505},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.512},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5086},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5236},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4929},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.49},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5043},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5109},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5144},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5303},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5247},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.514},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5017},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4961},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4938},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.483},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4674},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4494},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4752},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4875},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4595},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4764},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.509},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5294},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5261},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5243},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5091},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5229},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5334},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5229},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5217},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5257},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5412},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.543},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5111},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4943},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4865},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4959},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4772},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4799},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.489},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4705},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4429},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4697},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4933},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4958},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5023},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5163},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5026},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5169},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.5089},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4834},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4733},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4761},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4758},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4641},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4436},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4252},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4321},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4237},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4159},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4011},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4038},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4085},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3956},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3834},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3684},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3659},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3856},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3869},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3889},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3908},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3982},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3968},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3907},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3845},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3837},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3814},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3736},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3722},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3626},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3487},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3381},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3388},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3467},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3397},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3477},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3488},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3422},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3368},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3342},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3296},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3302},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3359},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3171},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2916},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2968},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.303},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3119},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3112},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3079},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3054},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3255},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3285},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3233},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3311},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3299},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3333},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3296},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3197},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3359},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3486},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.344},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3401},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3497},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.36},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3693},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3703},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3762},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3563},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3529},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.354},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3677},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3687},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3715},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3484},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3473},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3359},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3308},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3086},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3025},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2957},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2979},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2935},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2977},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2846},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.288},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2715},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2672},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2689},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2796},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.271},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2775},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2742},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2442},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2324},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2359},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3561},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3961},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3885},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4036},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4036},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4152},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4115},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.414},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4231},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4094},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4221},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4389},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.438},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4237},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4153},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3841},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3881},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.393},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3947},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3854},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3898},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3751},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3693},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3499},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3627},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.403},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4036},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3873},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.41},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.4033},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3905},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3863},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3726},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3961},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3917},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3914},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3949},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3894},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3914},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3879},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3671},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3397},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3505},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3593},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.348},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3515},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3702},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3644},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3611},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3579},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3456},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3545},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3139},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3394},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3742},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.361},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3312},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3113},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3076},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3325},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3379},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3573},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3597},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3673},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3506},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3703},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3469},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3502},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.347},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3391},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3292},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3373},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3514},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3824},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.374},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3611},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3462},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3419},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3304},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3263},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3245},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3264},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3045},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2851},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3033},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2756},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.284},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2987},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3317},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3308},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3211},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2992},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3307},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3622},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3689},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.368},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.366},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3631},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3518},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3287},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3506},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3399},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3191},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3456},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3583},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3635},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3653},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3444},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3359},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3436},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3439},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3067},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2991},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.254},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2624},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2733},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3034},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2735},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3116},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2945},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3931},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.3231},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.226},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1964},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1472},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.135},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1168},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1098},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1029},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0877},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0664},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0667},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0728},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0591},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0578},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0758},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.09},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0905},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0942},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.071},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0828},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0572},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0529},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0582},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0768},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0724},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.05},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0487},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0494},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.054},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0542},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0504},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0466},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0547},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0577},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0548},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.06},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0609},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0588},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0646},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0812},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0952},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1004},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0568},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0738},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0793},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0276},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0337},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0591},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0869},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0891},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0912},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0818},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0937},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0967},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1153},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1104},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0899},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0964},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0858},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.0989},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1057},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1042},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1151},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1343},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1392},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1393},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1421},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.167},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1692},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1662},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1754},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1798},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1914},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2085},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2043},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2152},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2089},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2149},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2109},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2138},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2246},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2189},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2359},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2341},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2203},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2219},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2272},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2339},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2465},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.228},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2357},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2402},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2478},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2497},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2666},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2724},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.284},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2782},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2931},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2744},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2681},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2522},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2619},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2743},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2367},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.2113},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1908},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1787},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1783},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1748},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1819},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1885},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1922},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1747},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1497},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.158},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000008714,"lxr_nv_fc":1.1408}],"priceMetricsList":[{"stockId":1000000930697,"date":"2026-04-09T16:00:00.000Z","cp":11811.79},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930697,"cp":11702.07},{"stockId":1000000930697,"date":"2026-04-07T16:00:00.000Z","cp":11852.57},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930697,"cp":11477.03},{"stockId":1000000930697,"date":"2026-04-02T16:00:00.000Z","cp":11507.72},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930697,"cp":11694.77},{"stockId":1000000930697,"date":"2026-03-31T16:00:00.000Z","cp":11843.84},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930697,"cp":11632.43},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930697,"cp":11607.8},{"stockId":1000000930697,"date":"2026-03-26T16:00:00.000Z","cp":11706.81},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930697,"cp":11730.84},{"stockId":1000000930697,"date":"2026-03-24T16:00:00.000Z","cp":11824.3},{"stockId":1000000930697,"date":"2026-03-23T16:00:00.000Z","cp":11618.59},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930697,"cp":11453.3},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930697,"cp":11944.18},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930697,"cp":12092.69},{"stockId":1000000930697,"date":"2026-03-17T16:00:00.000Z","cp":12361.23},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930697,"cp":12288.44},{"stockId":1000000930697,"date":"2026-03-15T16:00:00.000Z","cp":12430.72},{"stockId":1000000930697,"date":"2026-03-12T16:00:00.000Z","cp":12482.56},{"stockId":1000000930697,"date":"2026-03-11T16:00:00.000Z","cp":12518.32},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930697,"cp":12572.19},{"stockId":1000000930697,"date":"2026-03-09T16:00:00.000Z","cp":12546.64},{"stockId":1000000930697,"date":"2026-03-08T16:00:00.000Z","cp":12277.63},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930697,"cp":12494.72},{"stockId":1000000930697,"date":"2026-03-04T16:00:00.000Z","cp":12394.85},{"stockId":1000000930697,"date":"2026-03-03T16:00:00.000Z","cp":12288.31},{"stockId":1000000930697,"date":"2026-03-02T16:00:00.000Z","cp":12356.56},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930697,"cp":12706.02},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930697,"cp":12909.22},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930697,"cp":12949.27},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930697,"cp":13005.8},{"stockId":1000000930697,"date":"2026-02-23T16:00:00.000Z","cp":12997.41},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930697,"cp":12947.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930697,"cp":13013.04},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930697,"cp":13002.99},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930697,"cp":13119.65},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930697,"cp":12996.97},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930697,"cp":12886.7},{"stockId":1000000930697,"date":"2026-02-04T16:00:00.000Z","cp":12941.17},{"stockId":1000000930697,"date":"2026-02-03T16:00:00.000Z","cp":12999.3},{"stockId":1000000930697,"date":"2026-02-02T16:00:00.000Z","cp":12892.37},{"stockId":1000000930697,"date":"2026-02-01T16:00:00.000Z","cp":12727.85},{"stockId":1000000930697,"date":"2026-01-29T16:00:00.000Z","cp":12860.53},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930697,"cp":12941.3},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930697,"cp":12982.05},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930697,"cp":13125.65},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930697,"cp":13121.47},{"stockId":1000000930697,"date":"2026-01-22T16:00:00.000Z","cp":13350.18},{"stockId":1000000930697,"date":"2026-01-21T16:00:00.000Z","cp":13377.28},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930697,"cp":13405.13},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930697,"cp":13365.23},{"stockId":1000000930697,"date":"2026-01-18T16:00:00.000Z","cp":13361.42},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930697,"cp":13200.46},{"stockId":1000000930697,"date":"2026-01-14T16:00:00.000Z","cp":13090.38},{"stockId":1000000930697,"date":"2026-01-13T16:00:00.000Z","cp":13190.39},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930697,"cp":13161.62},{"stockId":1000000930697,"date":"2026-01-11T16:00:00.000Z","cp":13311.15},{"stockId":1000000930697,"date":"2026-01-08T16:00:00.000Z","cp":13158.4},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930697,"cp":12953.81},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930697,"cp":12998.81},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930697,"cp":13039.24},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930697,"cp":12952.29},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930697,"cp":12789.77},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930697,"cp":12749.48},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930697,"cp":12585.1},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930697,"cp":12611.64},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930697,"cp":12654.76},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930697,"cp":12530.66},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930697,"cp":12426.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930697,"cp":12499.06},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930697,"cp":12412.33},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930697,"cp":12330.07},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930697,"cp":12419.7},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930697,"cp":12270.52},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930697,"cp":12379.28},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930697,"cp":12418.82},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930697,"cp":12343.33},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930697,"cp":12521.48},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930697,"cp":12472.28},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930697,"cp":12591.93},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930697,"cp":12539.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930697,"cp":12493.78},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930697,"cp":12418.6255},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930697,"cp":12392.8921},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930697,"cp":12426.12},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930697,"cp":12344.89},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930697,"cp":12324.56},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930697,"cp":12334.7},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930697,"cp":12211.85},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930697,"cp":12109.63},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930697,"cp":12098.14},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930697,"cp":12217.62},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930697,"cp":12215.42},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930697,"cp":12274.41},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930697,"cp":12345.55},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930697,"cp":12439.99},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930697,"cp":12619.88},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930697,"cp":12581.34},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930697,"cp":12522.58},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930697,"cp":12582.74},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930697,"cp":12549.65},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930697,"cp":12697.38},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930697,"cp":12423.75},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930697,"cp":12397.94},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930697,"cp":12524.11},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930697,"cp":12579.87},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930697,"cp":12610.01},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930697,"cp":12751.59},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930697,"cp":12700.66},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930697,"cp":12613.51},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930697,"cp":12502.25},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930697,"cp":12451.78},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930697,"cp":12430.91},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930697,"cp":12336.1},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930697,"cp":12196.98},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930697,"cp":12035.72},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930697,"cp":12265.36},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930697,"cp":12373.26},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930697,"cp":12125.31},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930697,"cp":12274.73},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930697,"cp":12562.14},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930697,"cp":12741.74},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930697,"cp":12708.21},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930697,"cp":12691.73},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930697,"cp":12554.17},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930697,"cp":12675.66},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930697,"cp":12767.7},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930697,"cp":12673.19},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930697,"cp":12662.57},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930697,"cp":12696.47},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930697,"cp":12832.56},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930697,"cp":12848.11},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930697,"cp":12565.11},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930697,"cp":12415.33},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930697,"cp":12343.61},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930697,"cp":12430.76},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930697,"cp":12264.6},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930697,"cp":12288.13},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930697,"cp":12368.6},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930697,"cp":12203.41},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930697,"cp":11958.34},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930697,"cp":12193.11},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930697,"cp":12402.57},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930697,"cp":12423.98},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930697,"cp":12480.48},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930697,"cp":12678.94},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930697,"cp":12555.88},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930697,"cp":12683.27},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930697,"cp":12611.57},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930697,"cp":12382.96},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930697,"cp":12292.36},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930697,"cp":12316.87},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930697,"cp":12312.26},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930697,"cp":12206.55},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930697,"cp":12023.86},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930697,"cp":11868.88},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930697,"cp":11928.39},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930697,"cp":11852.35},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930697,"cp":11783.64},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930697,"cp":11651.66},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930697,"cp":11686.57},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930697,"cp":11727.09},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930697,"cp":11612.3},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930697,"cp":11503.55},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930697,"cp":11369.38},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930697,"cp":11346.32},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930697,"cp":11520.9},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930697,"cp":11531.04},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930697,"cp":11547.64},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930697,"cp":11563.06},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930697,"cp":11684.55},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930697,"cp":11671.97},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930697,"cp":11619.22},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930697,"cp":11562.43},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930697,"cp":11554.09},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930697,"cp":11536.17},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930697,"cp":11465.93},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930697,"cp":11452.16},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930697,"cp":11365.58},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930697,"cp":11241.55},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930697,"cp":11146.9},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930697,"cp":11155.13},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930697,"cp":11226.07},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930697,"cp":11164.28},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930697,"cp":11234.13},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930697,"cp":11242.57},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930697,"cp":11184.14},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930697,"cp":11135.2},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930697,"cp":11111.42},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930697,"cp":11069.16},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930697,"cp":11075.79},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930697,"cp":11129.85},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930697,"cp":10962.25},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930697,"cp":10736.52},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930697,"cp":10782.52},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930697,"cp":10839.41},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930697,"cp":10917.68},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930697,"cp":10910.81},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930697,"cp":10882.05},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930697,"cp":10858.47},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930697,"cp":11039.79},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930697,"cp":11147.94},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930697,"cp":11116.19},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930697,"cp":11186.41},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930697,"cp":11182.35},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930697,"cp":11215.49},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930697,"cp":11181.82},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930697,"cp":11096.13},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930697,"cp":11241.54},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930697,"cp":11356.75},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930697,"cp":11316.08},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930697,"cp":11282.28},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930697,"cp":11371.81},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930697,"cp":11462.77},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930697,"cp":11546.5286},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930697,"cp":11562.6794},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930697,"cp":11616.2766},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930697,"cp":11436.4465},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930697,"cp":11405.7341},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930697,"cp":11416.3411},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930697,"cp":11581.1531},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930697,"cp":11589.4679},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930697,"cp":11615.08},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930697,"cp":11405.14},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930697,"cp":11395.15},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930697,"cp":11291.57},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930697,"cp":11245.87},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930697,"cp":11044.08},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930697,"cp":10988.33},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930697,"cp":10927.43},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930697,"cp":10945.96},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930697,"cp":10905.52},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930697,"cp":10944.26},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930697,"cp":10826.23},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930697,"cp":10856.14},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930697,"cp":10706.57},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930697,"cp":10667.6},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930697,"cp":10681.68},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930697,"cp":10778.81},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930697,"cp":10700.6},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930697,"cp":10759.08},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930697,"cp":10728.41},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930697,"cp":10459.38},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930697,"cp":10352.4},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930697,"cp":10381.31},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930697,"cp":11456.76},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930697,"cp":11816.36},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930697,"cp":11749.11},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930697,"cp":11882.78},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930697,"cp":11883.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930697,"cp":11987.12},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930697,"cp":11954.12},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930697,"cp":11976.41},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930697,"cp":12059.11},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930697,"cp":11934.47},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930697,"cp":12049.64},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930697,"cp":12202.52},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930697,"cp":12194.85},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930697,"cp":12066.48},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930697,"cp":11989.15},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930697,"cp":11707.31},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930697,"cp":11744.07},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930697,"cp":11787.85},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930697,"cp":11803.69},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930697,"cp":11717.78},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930697,"cp":11757.48},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930697,"cp":11623.58},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930697,"cp":11571.62},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930697,"cp":11396.55},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930697,"cp":11512.44},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930697,"cp":11876.55},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930697,"cp":11881.38},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930697,"cp":11735.67},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930697,"cp":11934.24},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930697,"cp":11872.27},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930697,"cp":11754.53},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930697,"cp":11716.19},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930697,"cp":11592.9},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930697,"cp":11805.05},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930697,"cp":11765.11},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930697,"cp":11760.95},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930697,"cp":11791.14},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930697,"cp":11740.24},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930697,"cp":11757.76},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930697,"cp":11723.53},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930697,"cp":11536.86},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930697,"cp":11289.38},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930697,"cp":11382.35},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930697,"cp":11462.65},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930697,"cp":11362.11},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930697,"cp":11393.58},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930697,"cp":11563.66},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930697,"cp":11511.02},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930697,"cp":11480.44},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930697,"cp":11451.83},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930697,"cp":11340.2},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930697,"cp":11422.44},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930697,"cp":11055.76},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930697,"cp":11284.53},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930697,"cp":11602.96},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930697,"cp":11482.67},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930697,"cp":11213.48},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930697,"cp":11033.84},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930697,"cp":10999.31},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930697,"cp":11223.42},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930697,"cp":11271.92},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930697,"cp":11446.3},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930697,"cp":11470.54},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930697,"cp":11539.91},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930697,"cp":11387.38},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930697,"cp":11563.91},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930697,"cp":11353.51},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930697,"cp":11380.48},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930697,"cp":11349.97},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930697,"cp":11276.0815},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930697,"cp":11186.5234},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930697,"cp":11259.16},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930697,"cp":11384.4871},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930697,"cp":11666.7278},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930697,"cp":11593.91},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930697,"cp":11476.79},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930697,"cp":11344.01},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930697,"cp":11304.42},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930697,"cp":11200.97},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930697,"cp":11165.3},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930697,"cp":11150.68},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930697,"cp":11166.157},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930697,"cp":10968.47},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930697,"cp":10799.18},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930697,"cp":10962.37},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930697,"cp":10713.62},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930697,"cp":10788.38},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930697,"cp":10919.4},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930697,"cp":11216.58},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930697,"cp":11208.79},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930697,"cp":11121.86},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930697,"cp":10925.25},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930697,"cp":11207.67},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930697,"cp":11493.92},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930697,"cp":11553.32},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930697,"cp":11544.07},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930697,"cp":11533.24},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930697,"cp":11504.84},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930697,"cp":11407.77},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930697,"cp":11202.91},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930697,"cp":11399.89},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930697,"cp":11304.24},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930697,"cp":11116.78},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930697,"cp":11355.08},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930697,"cp":11469.76},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930697,"cp":11513.9},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930697,"cp":11533.27},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930697,"cp":11343.57},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930697,"cp":11268.44},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930697,"cp":11334.49},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930697,"cp":11339.79},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930697,"cp":11005.13},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930697,"cp":10936.5},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930697,"cp":10535.91},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930697,"cp":10612.98},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930697,"cp":10713.96},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930697,"cp":10985.2},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930697,"cp":10715.07},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930697,"cp":11054.63},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930697,"cp":10904.25},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930697,"cp":11788.47},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930697,"cp":11155.12},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930697,"cp":10279.37},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930697,"cp":10017.44},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930697,"cp":9579.13},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930697,"cp":9469.46},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930697,"cp":9307.31},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930697,"cp":9243.57},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930697,"cp":9182.45},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930697,"cp":9046.48},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930697,"cp":8855.02},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930697,"cp":8857.14},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930697,"cp":8910.93},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930697,"cp":8789.34},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930697,"cp":8777.83},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930697,"cp":8937.27},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930697,"cp":9064.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930697,"cp":9071.65},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930697,"cp":9105.7},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930697,"cp":8896.95},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930697,"cp":9000.94},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930697,"cp":8772.44},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930697,"cp":8733.81},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930697,"cp":8870.89},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930697,"cp":9037.46},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930697,"cp":8997.8},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930697,"cp":8796.54},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930697,"cp":8784.17},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930697,"cp":8791.94},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930697,"cp":8832.84},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930697,"cp":8833.02},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930697,"cp":8839.82},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930697,"cp":8813.64},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930697,"cp":8885.98},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930697,"cp":8913.49},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930697,"cp":8887.09},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930697,"cp":8932.9},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930697,"cp":8948.84},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930697,"cp":8929.83},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930697,"cp":8982.84},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930697,"cp":9132.8},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930697,"cp":9260.55},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930697,"cp":9308.62},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930697,"cp":8918.84},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930697,"cp":9076.46},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930697,"cp":9127.08},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930697,"cp":8654.65},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930697,"cp":8710.69},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930697,"cp":8940.32},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930697,"cp":9193.32},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930697,"cp":9212.45},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930697,"cp":9230.73},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930697,"cp":9146.37},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930697,"cp":9253.69},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930697,"cp":9281.38},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930697,"cp":9451.41},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930697,"cp":9407.37},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930697,"cp":9221.51},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930697,"cp":9278.33},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930697,"cp":9181.95},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930697,"cp":9293.94},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930697,"cp":9355.56},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930697,"cp":9341.75},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930697,"cp":9441.01},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930697,"cp":9613.38},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930697,"cp":9656.62},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930697,"cp":9681.84},{"stockId":1000000930697,"date":"2024-06-25T16:00:00.000Z","cp":9908.37},{"stockId":1000000930697,"date":"2024-06-24T16:00:00.000Z","cp":9934.5},{"stockId":1000000930697,"date":"2024-06-23T16:00:00.000Z","cp":9907.4},{"stockId":1000000930697,"date":"2024-06-20T16:00:00.000Z","cp":9988.2},{"stockId":1000000930697,"date":"2024-06-19T16:00:00.000Z","cp":10029.08},{"stockId":1000000930697,"date":"2024-06-18T16:00:00.000Z","cp":10135.16},{"stockId":1000000930697,"date":"2024-06-17T16:00:00.000Z","cp":10293.7},{"stockId":1000000930697,"date":"2024-06-16T16:00:00.000Z","cp":10256.9},{"stockId":1000000930697,"date":"2024-06-13T16:00:00.000Z","cp":10353.69},{"stockId":1000000930697,"date":"2024-06-12T16:00:00.000Z","cp":10286.24},{"stockId":1000000930697,"date":"2024-06-11T16:00:00.000Z","cp":10349.92},{"stockId":1000000930697,"date":"2024-06-10T16:00:00.000Z","cp":10315.9},{"stockId":1000000930697,"date":"2024-06-06T16:00:00.000Z","cp":10341.54},{"stockId":1000000930697,"date":"2024-06-05T16:00:00.000Z","cp":10439.3},{"stockId":1000000930697,"date":"2024-06-04T16:00:00.000Z","cp":10393.3},{"stockId":1000000930697,"date":"2024-06-03T16:00:00.000Z","cp":10548.66},{"stockId":1000000930697,"date":"2024-06-02T16:00:00.000Z","cp":10534.97},{"stockId":1000000930697,"date":"2024-05-30T16:00:00.000Z","cp":10407.98},{"stockId":1000000930697,"date":"2024-05-29T16:00:00.000Z","cp":10423.57},{"stockId":1000000930697,"date":"2024-05-28T16:00:00.000Z","cp":10474.26},{"stockId":1000000930697,"date":"2024-05-27T16:00:00.000Z","cp":10547.01},{"stockId":1000000930697,"date":"2024-05-26T16:00:00.000Z","cp":10673.19},{"stockId":1000000930697,"date":"2024-05-23T16:00:00.000Z","cp":10503.06},{"stockId":1000000930697,"date":"2024-05-22T16:00:00.000Z","cp":10575.65},{"stockId":1000000930697,"date":"2024-05-21T16:00:00.000Z","cp":10619.06},{"stockId":1000000930697,"date":"2024-05-20T16:00:00.000Z","cp":10688.63},{"stockId":1000000930697,"date":"2024-05-19T16:00:00.000Z","cp":10703.94},{"stockId":1000000930697,"date":"2024-05-16T16:00:00.000Z","cp":10857.39},{"stockId":1000000930697,"date":"2024-05-15T16:00:00.000Z","cp":10910.46},{"stockId":1000000930697,"date":"2024-05-14T16:00:00.000Z","cp":11015.66},{"stockId":1000000930697,"date":"2024-05-13T16:00:00.000Z","cp":11045.14},{"stockId":1000000930697,"date":"2024-05-12T16:00:00.000Z","cp":11180.75},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930697,"cp":11009.02},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930697,"cp":10950.78},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930697,"cp":10804.8},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930697,"cp":10893.39},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930697,"cp":11007.96},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930697,"cp":10661.62},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930697,"cp":10427.72},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930697,"cp":10238.61},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930697,"cp":10127.63},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930697,"cp":10124.2},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000930697,"cp":10091.76},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000930697,"cp":10156.4},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000930697,"cp":10216.05},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000930697,"cp":10250.04},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000930697,"cp":10088.21},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000930697,"cp":9859},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000930697,"cp":9935.51},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000930697,"cp":9776.36}]}