window.pageData = {"fund":{"_id":3000000012323,"name":"华宝中证医疗交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","indexFundFlag":1,"etfFundFlag":1,"lofFundFlag":1,"feederFundFlag":1,"classificationFlag":null,"stockCode":"012323","tickerId":12323,"shortName":"华宝医疗ETF联接C","inceptionDate":"2021-05-12T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","followedNum":70,"status":"normal","memoNum":4,"masterFundFlag":null,"activeFundFlag":null,"closedEnd":null,"pensionTargetFlag":null,"pinyin":"hbzzyljyxkfszszqtzjjljjj","indexId":1000000399989,"index":{"stockCode":"399989","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399989,"name":"中证医疗","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"managers":[{"name":"张放","stockType":"fund_manager","stockCode":"db20782836","exchange":"fm","tickerId":2606218000}],"targetFunds":[{"shortName":"华宝中证医疗ETF","stockType":"fund","stockCode":"512170","exchange":"sh","tickerId":512170}],"hotMetrics":{"fss":{"stockId":3000000012323,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.019299999999999998,"f_ind_h_s_r":0.9806999999999999,"f_h_a":209725,"f_h_s_a":18245,"f_ind_h_s_r_c_1y":-0.0047000000000001485,"f_ind_h_s_r_c_hy":-0.0043000000000000815,"f_ins_h_s_r_c_1y":0.004699999999999998,"f_ins_h_s_r_c_hy":0.004299999999999998,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012323,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.7957607328902461,"f_p_r_m1_ssc":5724,"f_p_r_m1_ssrp":0.4964179626070243,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.9155762681484136,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.9095572867186016,"f_p_r_y1_ssc":4498,"f_p_r_y1_ssrp":0.8885923949299533,"f_p_r_y2_ssc":3438,"f_p_r_y2_ssrp":0.9400640093104452,"f_p_r_y3_ssc":2835,"f_p_r_y3_ssrp":0.9820042342978123,"f_cagr_p_r_fs_ssc":5773,"f_cagr_p_r_fs_ssrp":0.988911988911989},"fp":{"stockId":3000000012323,"type":"fp","f_p_r_fys":-0.014485344239944964,"f_p_r_m1":-0.013644891693672223,"f_p_r_m3":-0.12867259303902334,"f_p_r_m6":-0.10948567908838835,"f_p_r_y1":0.057414518193456665,"f_cagr_p_r_fs":-0.16442491556022498,"f_p_r_d1":0.006489184692179517,"f_p_r_y2":0.04593959124615754,"f_cagr_p_r_fs_sic":17,"f_cagr_p_r_fs_sirp":0.8125,"f_p_r_fys_sic":17,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":17,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":17,"f_p_r_m3_sirp":0.8125,"f_p_r_m6_sic":17,"f_p_r_m6_sirp":0.6875,"f_p_r_y1_sic":16,"f_p_r_y1_sirp":0.5333333333333333,"f_p_r_y2_sic":11,"f_p_r_y2_sirp":0.3,"f_p_r_y3":-0.33267943687976,"f_p_r_y3_sic":11,"f_p_r_y3_sirp":0.3,"last_data_date":"2026-04-12T16:00:00.000Z"},"ff":{"stockId":3000000012323,"type":"ff","f_m_f":891883,"f_m_f_r":0.005,"f_c_f":178376,"f_c_f_r":0.001,"f_m_a_c_f":1070259,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-02-12T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000012323,"type":"f_nlacan","f_nv_d":"2026-04-12T16:00:00.000Z","f_nv":0.5783,"f_nv_cr":-0.012803004438374788},"f_as":{"stockId":3000000012323,"type":"f_as","f_tas":2197423540.8036,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000162412,"stockCode":"162412","stockType":"fund","areaCode":"cn","followedNum":609,"status":"normal","exchange":"sz","fundType":"stock","ipoDate":"2015-05-10T16:00:00.000Z","setUpScale":2002830000,"blackenedNum":0,"market":"a","tickerId":162412,"custody":"中国银行股份有限公司","name":"华宝中证医疗交易型开放式指数证券投资基金联接基金","shortName":"华宝医疗ETF联接A","fundSecondLevel":"company","lastUpdated":"2026-04-10T17:08:29.001Z","__csrcFundId":3960,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-05-20T16:00:00.000Z","memoNum":12,"fundCollectionId":4000050220000,"currency":"CNY","masterFundShortName":"华宝医疗ETF联接","pinyin":"hbzzyljyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399989,"lofFundFlag":1}]},"index":{"_id":1000000399989,"stockCode":"399989","stockType":"index","fsTableType":"non_financial","exchange":"sz","source":"csi","followedNum":8351,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399989,"name":"中证医疗","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175354-399989_Index_Methodology_cn.pdf","launchDate":"2014-10-30T16:00:00.000Z","series":"thematic","currency":"CNY","lastUpdated":"2024-12-25T07:20:08.961Z","description":"中证医疗指数选取业务涉及医疗器械、医疗服务、医疗信息化等医疗主题的医药卫生行业上市公司证券作为指数样本，以反映医疗主题上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/399989factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证医疗指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720451,"memoNum":131,"constituentsMarkets":["a"],"pinyin":"zzyl","hotSpots":[null],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69dd0475f5119fc5d9195ac4","stockId":3000000012323,"source":"cn_info","declarationDate":"2026-02-11T16:00:00.000Z","appointmentDate":"2021-05-12T16:00:00.000Z","departureDate":"2026-02-11T16:00:00.000Z","isEmployed":false,"managerId":7000810122800,"manager":{"_id":7000810122800,"name":"胡洁","tickerId":810122800,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20173900","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000012323,"name":"华宝中证医疗交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012323","tickerId":12323,"shortName":"华宝医疗ETF联接C","inceptionDate":"2021-05-12T16:00:00.000Z","currency":"CNY","followedNum":70,"memoNum":4},"fundHotMetrics":{"stockId":3000000012323,"type":"f_as","f_m_f":891883,"f_m_f_r":0.005,"f_c_f":178376,"f_c_f_r":0.001,"f_m_a_c_f":1070259,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-02-12T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":2197423540.8036,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":8,"managerYearStartProfit":-0.0145,"managerCagr":-0.158,"managerTotalProfit":-0.5579,"indexYearStartProfit":-0.0144,"indexCagr":-0.1723,"indexTotalProfit":-0.5926},{"_id":"69dd0475f5119fc5d9195ac5","stockId":3000000012323,"source":"cn_info","declarationDate":"2026-02-11T16:00:00.000Z","appointmentDate":"2026-02-11T16:00:00.000Z","isEmployed":true,"managerId":7002606218000,"manager":{"_id":7002606218000,"name":"张放","tickerId":2606218000,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20782836","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company","blackenedNum":1},"fund":{"_id":3000000012323,"name":"华宝中证医疗交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012323","tickerId":12323,"shortName":"华宝医疗ETF联接C","inceptionDate":"2021-05-12T16:00:00.000Z","currency":"CNY","followedNum":70,"memoNum":4},"fundHotMetrics":{"stockId":3000000012323,"type":"f_as","f_m_f":891883,"f_m_f_r":0.005,"f_c_f":178376,"f_c_f_r":0.001,"f_m_a_c_f":1070259,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-02-12T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":2197423540.8036,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":2,"managerYearStartProfit":-0.0145,"managerCagr":-0.0647,"managerTotalProfit":-0.0647,"indexYearStartProfit":-0.0144,"indexCagr":-0.0674,"indexTotalProfit":-0.0674}],"influencesList":[],"netValueList":[{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5783},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5858},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5798},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5869},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5737},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5728},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5855},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5896},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5704},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5706},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5668},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5521},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5604},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5549},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.541},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5636},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5745},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5853},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.584},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5861},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5863},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5871},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.592},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5924},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5831},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.589},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5793},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.578},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5845},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6117},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6089},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6132},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6086},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6083},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6183},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.62},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6225},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6197},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6162},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6206},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6188},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6124},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6011},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6134},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6223},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6136},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6255},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.632},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.637},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6291},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6317},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.631},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6396},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6462},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6615},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.669},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6637},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6535},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6427},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.63},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6246},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.621},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6137},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5868},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5907},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.595},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5991},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6013},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5948},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5929},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5981},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6014},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5965},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5937},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5836},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5878},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5932},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5869},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5924},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5915},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5946},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5946},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5894},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5892},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5929},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6019},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5996},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5965},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5993},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6003},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5993},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5943},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6041},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6104},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.616},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6185},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6278},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6323},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6283},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6288},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6312},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6208},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6238},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6246},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6235},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6342},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6374},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6309},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6461},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6401},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6448},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6417},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6376},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.637},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6417},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6352},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6336},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.649},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6502},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6417},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6494},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6628},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6774},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6718},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6593},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6556},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6678},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6616},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6521},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6644},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6669},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.672},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6811},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6815},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.679},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6739},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6758},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6724},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6729},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.688},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6646},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6472},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6683},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6733},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6811},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6644},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6548},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6534},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6664},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6737},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6597},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6557},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6521},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6485},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6567},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6498},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6433},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6523},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6419},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6388},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6305},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6344},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6335},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6336},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6336},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6332},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6369},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6462},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6475},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6351},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6325},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6273},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.61},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6051},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6012},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6007},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.596},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5883},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5876},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.587},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5896},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5783},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.576},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5762},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5705},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5739},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5737},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5734},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.578},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5736},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5654},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.563},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5685},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5617},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5561},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5538},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5538},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5605},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5661},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.57},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5736},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5826},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5789},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5777},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5792},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5718},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5769},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5799},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5759},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5691},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5715},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5601},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.563},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5611},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.564},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5613},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5664},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.564},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5579},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5595},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5627},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5673},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5668},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5597},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5546},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5587},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5563},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5591},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5512},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5484},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5424},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5448},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5427},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.544},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5439},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5442},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5393},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5408},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5403},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5452},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5478},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5469},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5475},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5388},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5362},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5335},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5824},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5899},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5951},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5828},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5896},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5962},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5882},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5909},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5893},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5936},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6046},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6127},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6149},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6066},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6089},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.594},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5989},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6045},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6049},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.601},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6086},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5967},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6033},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5971},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5922},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6078},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6073},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6043},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6131},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6267},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.621},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6036},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.596},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6108},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6027},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5776},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5799},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5758},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5842},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5686},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.554},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5436},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5402},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5425},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5391},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5381},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5439},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5457},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5406},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5399},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5394},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5467},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5324},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5278},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5347},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.538},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5427},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.549},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5467},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5541},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5667},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5771},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5785},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5788},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5814},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5855},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5793},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5853},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.586},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5894},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5875},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.594},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6002},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6161},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6131},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6107},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6086},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6081},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5904},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5904},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5993},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6003},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5895},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5799},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5879},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5774},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5787},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.58},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6053},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6113},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6002},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5903},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6014},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6154},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6349},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6424},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6352},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6259},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6277},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6065},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.608},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5911},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5838},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5907},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.592},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6011},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6145},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6072},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5882},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5952},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5947},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5879},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5864},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5613},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5669},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5743},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.593},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5888},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6206},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6252},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6955},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6271},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5569},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5142},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4917},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4871},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4709},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.474},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4771},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4701},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4741},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4786},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4806},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4772},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4809},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4793},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4888},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4833},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4792},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4762},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4903},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4815},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.473},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4724},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4738},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4797},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4817},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4904},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4945},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5039},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5082},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5088},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5065},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5159},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5176},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5153},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.524},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5243},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5283},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5202},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5219},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5161},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5225},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4977},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4987},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5065},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5048},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5024},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5106},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5264},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5225},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5213},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5162},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.505},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5052},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5133},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5126},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4968},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4957},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4944},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.509},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.4964},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5051},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5092},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5153},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5172},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5172},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.522},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5312},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5197},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5237},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5306},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5299},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.536},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5418},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5476},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5483},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5551},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5603},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.558},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5535},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5561},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5632},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5637},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5573},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5613},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5616},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5616},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5623},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5675},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5678},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5748},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5831},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5843},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.59},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5875},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5884},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5892},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.599},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5937},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5957},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5996},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5952},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.6014},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5985},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5825},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5861},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5707},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5584},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5547},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5552},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.548},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5418},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5496},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5505},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5418},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000012323,"lxr_nv_fc":0.5565}],"priceMetricsList":[{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399989,"cp":6662.92},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399989,"cp":6752.98},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399989,"cp":6679.36},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399989,"cp":6768.26},{"stockId":1000000399989,"date":"2026-04-06T16:00:00.000Z","cp":6605.33},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399989,"cp":6592.13},{"stockId":1000000399989,"date":"2026-04-01T16:00:00.000Z","cp":6749.29},{"stockId":1000000399989,"date":"2026-03-31T16:00:00.000Z","cp":6798.94},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399989,"cp":6562.33},{"stockId":1000000399989,"date":"2026-03-29T16:00:00.000Z","cp":6564.7},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399989,"cp":6519.26},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399989,"cp":6336.78},{"stockId":1000000399989,"date":"2026-03-24T16:00:00.000Z","cp":6439.26},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399989,"cp":6371.88},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399989,"cp":6195.82},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399989,"cp":6474.65},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399989,"cp":6608.31},{"stockId":1000000399989,"date":"2026-03-17T16:00:00.000Z","cp":6741.75},{"stockId":1000000399989,"date":"2026-03-16T16:00:00.000Z","cp":6726.5},{"stockId":1000000399989,"date":"2026-03-15T16:00:00.000Z","cp":6751.27},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399989,"cp":6753.08},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399989,"cp":6762.95},{"stockId":1000000399989,"date":"2026-03-10T16:00:00.000Z","cp":6823.58},{"stockId":1000000399989,"date":"2026-03-09T16:00:00.000Z","cp":6827.15},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399989,"cp":6711.5},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399989,"cp":6784.99},{"stockId":1000000399989,"date":"2026-03-04T16:00:00.000Z","cp":6666.31},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399989,"cp":6649.47},{"stockId":1000000399989,"date":"2026-03-02T16:00:00.000Z","cp":6730.86},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399989,"cp":6921.29},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399989,"cp":7066.94},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399989,"cp":7031.26},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399989,"cp":7084.54},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399989,"cp":7026.45},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399989,"cp":7020.65},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399989,"cp":7144.42},{"stockId":1000000399989,"date":"2026-02-10T16:00:00.000Z","cp":7167.48},{"stockId":1000000399989,"date":"2026-02-09T16:00:00.000Z","cp":7197.66},{"stockId":1000000399989,"date":"2026-02-08T16:00:00.000Z","cp":7161.62},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399989,"cp":7118.98},{"stockId":1000000399989,"date":"2026-02-04T16:00:00.000Z","cp":7171.29},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399989,"cp":7152.25},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399989,"cp":7073.72},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399989,"cp":6931.95},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399989,"cp":7085.3},{"stockId":1000000399989,"date":"2026-01-28T16:00:00.000Z","cp":7194.8},{"stockId":1000000399989,"date":"2026-01-27T16:00:00.000Z","cp":7089.57},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399989,"cp":7236.66},{"stockId":1000000399989,"date":"2026-01-25T16:00:00.000Z","cp":7315.49},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399989,"cp":7378.82},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399989,"cp":7278.99},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399989,"cp":7310.49},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399989,"cp":7302.23},{"stockId":1000000399989,"date":"2026-01-18T16:00:00.000Z","cp":7410.54},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399989,"cp":7490.27},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399989,"cp":7680.86},{"stockId":1000000399989,"date":"2026-01-13T16:00:00.000Z","cp":7776.04},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399989,"cp":7712.92},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399989,"cp":7586.66},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399989,"cp":7450.57},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399989,"cp":7294.22},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399989,"cp":7227.86},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399989,"cp":7183.25},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399989,"cp":7092.18},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399989,"cp":6760.06},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399989,"cp":6806.53},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399989,"cp":6859.71},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399989,"cp":6910.34},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399989,"cp":6937.09},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399989,"cp":6856.67},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399989,"cp":6833.01},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399989,"cp":6896.87},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399989,"cp":6937.11},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399989,"cp":6876.61},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399989,"cp":6842.25},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399989,"cp":6718.41},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399989,"cp":6769.62},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399989,"cp":6835.09},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399989,"cp":6762.76},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399989,"cp":6834.3},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399989,"cp":6822.76},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399989,"cp":6861.85},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399989,"cp":6861.88},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399989,"cp":6796.18},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399989,"cp":6793.89},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399989,"cp":6840.15},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399989,"cp":6952.34},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399989,"cp":6922.31},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399989,"cp":6884.79},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399989,"cp":6919.01},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399989,"cp":6931.01},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399989,"cp":6918.27},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399989,"cp":6856.18},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399989,"cp":6978.19},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399989,"cp":7056.23},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399989,"cp":7125.1},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399989,"cp":7156.51},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399989,"cp":7271.82},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399989,"cp":7328.64},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399989,"cp":7277.88},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399989,"cp":7287.08},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399989,"cp":7316.89},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399989,"cp":7188.73},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399989,"cp":7223.8},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399989,"cp":7234.37},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399989,"cp":7219.75},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399989,"cp":7354.02},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399989,"cp":7393.05},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399989,"cp":7312.96},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399989,"cp":7501.54},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399989,"cp":7426.33},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399989,"cp":7485.06},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399989,"cp":7447.83},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399989,"cp":7396.63},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399989,"cp":7387.87},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399989,"cp":7446.49},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399989,"cp":7365.7},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399989,"cp":7345.85},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399989,"cp":7538.69},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399989,"cp":7552.84},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399989,"cp":7447.03},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399989,"cp":7541.96},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399989,"cp":7711.71},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399989,"cp":7892.45},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399989,"cp":7820.24},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399989,"cp":7664.8},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399989,"cp":7618.79},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399989,"cp":7774.72},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399989,"cp":7700.63},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399989,"cp":7580.66},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399989,"cp":7738.33},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399989,"cp":7768.5},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399989,"cp":7832.7},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399989,"cp":7946.57},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399989,"cp":7951.93},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399989,"cp":7920.02},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399989,"cp":7855.12},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399989,"cp":7879.4},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399989,"cp":7836.34},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399989,"cp":7842.67},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399989,"cp":8030.38},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399989,"cp":7738.85},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399989,"cp":7526.63},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399989,"cp":7788.76},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399989,"cp":7852.06},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399989,"cp":7949.18},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399989,"cp":7741.66},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399989,"cp":7622.39},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399989,"cp":7603.44},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399989,"cp":7764.14},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399989,"cp":7855.68},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399989,"cp":7682.05},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399989,"cp":7630.18},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399989,"cp":7586.88},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399989,"cp":7542.25},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399989,"cp":7643.46},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399989,"cp":7556.3},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399989,"cp":7475.52},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399989,"cp":7587.72},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399989,"cp":7457.85},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399989,"cp":7420.32},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399989,"cp":7315.88},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399989,"cp":7364.21},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399989,"cp":7350.89},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399989,"cp":7353.33},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399989,"cp":7352.79},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399989,"cp":7346.61},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399989,"cp":7393.32},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399989,"cp":7508.09},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399989,"cp":7524.84},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399989,"cp":7370.92},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399989,"cp":7338.12},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399989,"cp":7272.81},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399989,"cp":7058.03},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399989,"cp":6996.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399989,"cp":6948.98},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399989,"cp":6942.48},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399989,"cp":6883.11},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399989,"cp":6788.27},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399989,"cp":6779.43},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399989,"cp":6771.73},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399989,"cp":6805.01},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399989,"cp":6666.21},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399989,"cp":6637.5},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399989,"cp":6638.81},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399989,"cp":6569.35},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399989,"cp":6612.39},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399989,"cp":6612.23},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399989,"cp":6607.27},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399989,"cp":6663.41},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399989,"cp":6610.21},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399989,"cp":6508.47},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399989,"cp":6479.63},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399989,"cp":6550.34},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399989,"cp":6465.66},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399989,"cp":6397.56},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399989,"cp":6368.54},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399989,"cp":6371.37},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399989,"cp":6457.09},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399989,"cp":6526.74},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399989,"cp":6575.14},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399989,"cp":6619.54},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399989,"cp":6717.23},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399989,"cp":6668.75},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399989,"cp":6662.37},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399989,"cp":6682.35},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399989,"cp":6591.32},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399989,"cp":6653.68},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399989,"cp":6689.54},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399989,"cp":6643.12},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399989,"cp":6556.73},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399989,"cp":6587.2},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399989,"cp":6452.77},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399989,"cp":6491.67},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399989,"cp":6470.57},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399989,"cp":6511.66},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399989,"cp":6476.25},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399989,"cp":6537.69},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399989,"cp":6522.74},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399989,"cp":6450.26},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399989,"cp":6469.65},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399989,"cp":6508.65},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399989,"cp":6565.55},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399989,"cp":6561.08},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399989,"cp":6472.44},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399989,"cp":6410.9},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399989,"cp":6460.21},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399989,"cp":6430.47},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399989,"cp":6463.37},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399989,"cp":6366.91},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399989,"cp":6339.13},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399989,"cp":6264.06},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399989,"cp":6294.03},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399989,"cp":6267.26},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399989,"cp":6284.23},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399989,"cp":6285.16},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399989,"cp":6287.62},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399989,"cp":6227.66},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399989,"cp":6244.44},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399989,"cp":6239.22},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399989,"cp":6299.86},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399989,"cp":6332.22},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399989,"cp":6320.41},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399989,"cp":6326.81},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399989,"cp":6219.21},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399989,"cp":6187.94},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399989,"cp":6155.11},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399989,"cp":6760.2},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399989,"cp":6852.23},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399989,"cp":6918.4},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399989,"cp":6762.83},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399989,"cp":6848.69},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399989,"cp":6928.77},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399989,"cp":6829.55},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399989,"cp":6863.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399989,"cp":6842.22},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399989,"cp":6896.29},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399989,"cp":7033.17},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399989,"cp":7134.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399989,"cp":7161.73},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399989,"cp":7056.6},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399989,"cp":7084.62},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399989,"cp":6901.42},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399989,"cp":6961.58},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399989,"cp":7030.14},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399989,"cp":7035.42},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399989,"cp":6987.63},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399989,"cp":7080.84},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399989,"cp":6931.32},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399989,"cp":7015.44},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399989,"cp":6936.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399989,"cp":6877.17},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399989,"cp":7068.54},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399989,"cp":7063.29},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399989,"cp":7026.9},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399989,"cp":7135.85},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399989,"cp":7304.07},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399989,"cp":7234.8},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399989,"cp":7019.34},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399989,"cp":6923.59},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399989,"cp":7107.75},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399989,"cp":7007.07},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399989,"cp":6696.55},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399989,"cp":6724.83},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399989,"cp":6674.31},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399989,"cp":6777.04},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399989,"cp":6585.39},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399989,"cp":6405.08},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399989,"cp":6278.91},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399989,"cp":6236.14},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399989,"cp":6263.93},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399989,"cp":6220.93},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399989,"cp":6209.09},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399989,"cp":6280.21},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399989,"cp":6301.42},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399989,"cp":6239.76},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399989,"cp":6231.06},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399989,"cp":6223.33},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399989,"cp":6312.45},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399989,"cp":6136.45},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399989,"cp":6080.04},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399989,"cp":6163.63},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399989,"cp":6204.39},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399989,"cp":6264.1},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399989,"cp":6339.82},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399989,"cp":6312.14},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399989,"cp":6403.21},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399989,"cp":6558.23},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399989,"cp":6687.51},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399989,"cp":6704.51},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399989,"cp":6707.31},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399989,"cp":6739.6},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399989,"cp":6791.12},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399989,"cp":6713.24},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399989,"cp":6787.05},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399989,"cp":6795.69},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399989,"cp":6838.52},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399989,"cp":6814.51},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399989,"cp":6893.92},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399989,"cp":6972.44},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399989,"cp":7156.59},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399989,"cp":7119.34},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399989,"cp":7091.06},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399989,"cp":7064.23},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399989,"cp":7058.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399989,"cp":6839.86},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399989,"cp":6839.53},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399989,"cp":6948.02},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399989,"cp":6958.45},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399989,"cp":6827.32},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399989,"cp":6706.54},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399989,"cp":6805.5},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399989,"cp":6676.44},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399989,"cp":6694.03},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399989,"cp":6709.12},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399989,"cp":7022.66},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399989,"cp":7098.72},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399989,"cp":6961.19},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399989,"cp":6836.91},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399989,"cp":6973.79},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399989,"cp":7147.85},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399989,"cp":7391.37},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399989,"cp":7483.58},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399989,"cp":7394.93},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399989,"cp":7279.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399989,"cp":7304.27},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399989,"cp":7042.63},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399989,"cp":7061.05},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399989,"cp":6850.1},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399989,"cp":6759.78},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399989,"cp":6846.3},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399989,"cp":6863.49},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399989,"cp":6975.13},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399989,"cp":7143.92},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399989,"cp":7053.27},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399989,"cp":6814.61},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399989,"cp":6903.01},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399989,"cp":6896.38},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399989,"cp":6810.25},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399989,"cp":6793.8},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399989,"cp":6483.87},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399989,"cp":6552.37},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399989,"cp":6643.98},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399989,"cp":6876.47},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399989,"cp":6823.87},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399989,"cp":7219.98},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399989,"cp":7281.07},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399989,"cp":8177.25},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399989,"cp":7318.1},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399989,"cp":6443.84},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399989,"cp":5918.53},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399989,"cp":5640.8},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399989,"cp":5584.95},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399989,"cp":5383.62},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399989,"cp":5422.84},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399989,"cp":5465.69},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399989,"cp":5378.28},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399989,"cp":5426.9},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399989,"cp":5483.16},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399989,"cp":5508.46},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399989,"cp":5464.35},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399989,"cp":5511},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399989,"cp":5500.73},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399989,"cp":5616.69},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399989,"cp":5547.12},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399989,"cp":5497.27},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399989,"cp":5459.99},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399989,"cp":5633.32},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399989,"cp":5523.82},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399989,"cp":5419.06},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399989,"cp":5410.81},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399989,"cp":5428.63},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399989,"cp":5501.95},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399989,"cp":5525.52},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399989,"cp":5633.3},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399989,"cp":5683.04},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399989,"cp":5798.03},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399989,"cp":5851.67},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399989,"cp":5858.19},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399989,"cp":5829.95},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399989,"cp":5945.77},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399989,"cp":5967.12},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399989,"cp":5938.49},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399989,"cp":6044.31},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399989,"cp":6049.67},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399989,"cp":6096.37},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399989,"cp":5998.29},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399989,"cp":6017.33},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399989,"cp":5947.22},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399989,"cp":6025.18},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399989,"cp":5719.66},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399989,"cp":5731.89},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399989,"cp":5827.52},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399989,"cp":5809.03},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399989,"cp":5777.99},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399989,"cp":5879.63},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399989,"cp":6074.54},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399989,"cp":6024.35},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399989,"cp":6009.89},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399989,"cp":5948.14},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399989,"cp":5810.11},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399989,"cp":5812.18},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399989,"cp":5911.15},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399989,"cp":5905.21},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399989,"cp":5711.74},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399989,"cp":5698.01},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399989,"cp":5681.18},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399989,"cp":5861.45},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399989,"cp":5709.35},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399989,"cp":5818.16},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399989,"cp":5869.18},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399989,"cp":5944.09},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399989,"cp":5968.51},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399989,"cp":6031.07},{"stockId":1000000399989,"date":"2024-06-25T16:00:00.000Z","cp":6150.94},{"stockId":1000000399989,"date":"2024-06-24T16:00:00.000Z","cp":6021.76},{"stockId":1000000399989,"date":"2024-06-23T16:00:00.000Z","cp":6070.79},{"stockId":1000000399989,"date":"2024-06-20T16:00:00.000Z","cp":6157.26},{"stockId":1000000399989,"date":"2024-06-19T16:00:00.000Z","cp":6148.3},{"stockId":1000000399989,"date":"2024-06-18T16:00:00.000Z","cp":6227.9},{"stockId":1000000399989,"date":"2024-06-17T16:00:00.000Z","cp":6301.81},{"stockId":1000000399989,"date":"2024-06-16T16:00:00.000Z","cp":6375.89},{"stockId":1000000399989,"date":"2024-06-13T16:00:00.000Z","cp":6383.87},{"stockId":1000000399989,"date":"2024-06-12T16:00:00.000Z","cp":6452.04},{"stockId":1000000399989,"date":"2024-06-11T16:00:00.000Z","cp":6518.1},{"stockId":1000000399989,"date":"2024-06-10T16:00:00.000Z","cp":6489.61},{"stockId":1000000399989,"date":"2024-06-06T16:00:00.000Z","cp":6432.25},{"stockId":1000000399989,"date":"2024-06-05T16:00:00.000Z","cp":6465.49},{"stockId":1000000399989,"date":"2024-06-04T16:00:00.000Z","cp":6559.47},{"stockId":1000000399989,"date":"2024-06-03T16:00:00.000Z","cp":6570.42},{"stockId":1000000399989,"date":"2024-06-02T16:00:00.000Z","cp":6489.09},{"stockId":1000000399989,"date":"2024-05-30T16:00:00.000Z","cp":6541.09},{"stockId":1000000399989,"date":"2024-05-29T16:00:00.000Z","cp":6546.93},{"stockId":1000000399989,"date":"2024-05-28T16:00:00.000Z","cp":6547.63},{"stockId":1000000399989,"date":"2024-05-27T16:00:00.000Z","cp":6560.43},{"stockId":1000000399989,"date":"2024-05-26T16:00:00.000Z","cp":6631.3},{"stockId":1000000399989,"date":"2024-05-23T16:00:00.000Z","cp":6634.32},{"stockId":1000000399989,"date":"2024-05-22T16:00:00.000Z","cp":6722.13},{"stockId":1000000399989,"date":"2024-05-21T16:00:00.000Z","cp":6828.52},{"stockId":1000000399989,"date":"2024-05-20T16:00:00.000Z","cp":6842.68},{"stockId":1000000399989,"date":"2024-05-19T16:00:00.000Z","cp":6912.78},{"stockId":1000000399989,"date":"2024-05-16T16:00:00.000Z","cp":6881.95},{"stockId":1000000399989,"date":"2024-05-15T16:00:00.000Z","cp":6892.6},{"stockId":1000000399989,"date":"2024-05-14T16:00:00.000Z","cp":6905.15},{"stockId":1000000399989,"date":"2024-05-13T16:00:00.000Z","cp":7028.8},{"stockId":1000000399989,"date":"2024-05-12T16:00:00.000Z","cp":6966.16},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399989,"cp":6989.18},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399989,"cp":7037.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399989,"cp":6983.3},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399989,"cp":7060.41},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399989,"cp":7023.18},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399989,"cp":6822.26},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399989,"cp":6867.99},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399989,"cp":6677.78},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399989,"cp":6524.43},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000399989,"cp":6478.34},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000399989,"cp":6483.39},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000399989,"cp":6393.09},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000399989,"cp":6315.52},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000399989,"cp":6413.04},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000399989,"cp":6421.51},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000399989,"cp":6314.25},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000399989,"cp":6498.06}]}