window.pageData = {"fund":{"_id":3000000012636,"stockCode":"012636","shortName":"国泰中证全指软件ETF联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12636,"masterFundFlag":1,"status":"normal","exchange":"jj","inceptionDate":"2021-06-23T16:00:00.000Z","name":"国泰中证全指软件交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050010000,"currency":"CNY","followedNum":7,"masterFundShortName":"国泰中证全指软件ETF联接","setUpDate":"2021-06-23T16:00:00.000Z","setUpAssetScale":10129329.68,"setUpShares":10129329.68,"pinyin":"gtzzqzrjjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000001730202,"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":"H30202","tickerId":1730202,"name":"软件指数","rebalancingFrequency":"semi-annually"},"managers":[{"name":"苗梦羽","stockType":"fund_manager","stockCode":"db20823487","exchange":"fm","tickerId":131325216360}],"targetFunds":[{"shortName":"国泰中证全指软件ETF","stockType":"fund","stockCode":"515230","exchange":"sh","tickerId":515230}],"hotMetrics":{"fss":{"stockId":3000000012636,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":4996,"f_h_s_a":8889,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012636,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.9505840071877808,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.7190368958946821,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.9709602707999287,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.9525609525609525,"f_p_r_y1_ssc":4563,"f_p_r_y1_ssrp":0.8976326172731258,"f_p_r_y2_ssc":3499,"f_p_r_y2_ssrp":0.7778730703259005,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.9409503843466107,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.9055793991416309},"fp":{"stockId":3000000012636,"type":"fp","f_p_r_fys":-0.08816653679171726,"f_p_r_m1":0.018401094119110173,"f_p_r_m3":-0.16791954490044658,"f_p_r_m6":-0.1354232636689887,"f_p_r_y1":0.03946700507614187,"f_cagr_p_r_fs":-0.04035741996819309,"f_p_r_d1":-0.027069397993311095,"f_p_r_y2":0.23768510123904552,"f_cagr_p_r_fs_sic":12,"f_cagr_p_r_fs_sirp":0.45454545454545453,"f_p_r_fys_sic":10,"f_p_r_fys_sirp":0.5555555555555556,"f_p_r_m1_sic":10,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":10,"f_p_r_m3_sirp":0.5555555555555556,"f_p_r_m6_sic":9,"f_p_r_m6_sirp":0.5,"f_p_r_y1_sic":6,"f_p_r_y1_sirp":0.4,"f_p_r_y2_sic":4,"f_p_r_y2_sirp":0.6666666666666666,"f_p_r_y3":-0.19908086437860573,"f_p_r_y3_sic":4,"f_p_r_y3_sirp":0.6666666666666666,"last_data_date":"2026-04-27T16:00:00.000Z"},"ff":{"stockId":3000000012636,"type":"ff","f_m_f":19639,"f_m_f_r":0.005,"f_c_f":3927,"f_c_f_r":0.001,"f_m_a_c_f":23566,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-11T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-03T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000012636,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":0.8191,"f_nv_cr":-0.023253040782256096},"f_as":{"stockId":3000000012636,"type":"f_as","f_tas":56255787.9192,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012637,"name":"国泰中证全指软件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","exchange":"jj","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"012637","tickerId":12637,"shortName":"国泰中证全指软件ETF联接C","__csrcFundId":9512,"lastUpdated":"2026-04-24T17:11:36.411Z","inceptionDate":"2021-06-23T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","followedNum":4,"status":"normal","setUpDate":"2021-06-23T16:00:00.000Z","setUpAssetScale":2684079.65,"setUpShares":2684079.65,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtzzqzrjjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000001730202},{"_id":3000000021672,"name":"国泰中证全指软件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":"021672","tickerId":21672,"shortName":"国泰中证全指软件ETF联接E","currency":"CNY","__csrcFundId":9512,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-24T17:11:36.414Z","inceptionDate":"2024-06-12T16:00:00.000Z","pinyin":"gtzzqzrjjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050010000,"__indexSourceEastMoney":1,"followedNum":2,"indexId":1000001730202}],"bondHoldings":[{"_id":"69e8fa781398d798430022b6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012636,"stockCode":"019785","stockName":"25国债13","holdings":20000,"marketCap":2019019,"netValueRatio":0.005,"lastUpdated":"2026-04-22T16:42:32.364Z"},{"_id":"69e8fa781398d798430022b7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012636,"stockCode":"102317","stockName":"国债2519","holdings":15000,"marketCap":1511327,"netValueRatio":0.0038,"lastUpdated":"2026-04-22T16:42:32.368Z"},{"_id":"69e8fa781398d798430022b8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012636,"stockCode":"019773","stockName":"25国债08","holdings":12000,"marketCap":1215929,"netValueRatio":0.003,"lastUpdated":"2026-04-22T16:42:32.371Z"}],"lastFsMetrics":{"latestTurnoverRate":0.3071224838508094,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000001730202,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30202","tickerId":1730202,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"软件指数","csiCode":"H30202","series":"thematic","launchDate":"2013-07-14T16:00:00.000Z","lastUpdated":"2024-12-25T07:14:42.150Z","followedNum":309,"description":"中证全指软件指数从中证全指指数中选取业务涉及软件开发领域的上市公司证券作为指数样本，以反映该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/H30202factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30202_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指软件指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001720202,"constituentsMarkets":["a"],"pinyin":"rjzs","memoNum":9,"hotSpots":[""]},"managerEmploymentList":[{"_id":"69f0cf1088f1672169d7ff0c","stockId":3000000012636,"source":"cn_info","declarationDate":"2021-09-28T16:00:00.000Z","appointmentDate":"2021-09-27T16:00:00.000Z","isEmployed":true,"managerId":7131325216360,"manager":{"_id":7131325216360,"name":"苗梦羽","tickerId":131325216360,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20823487","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000012636,"stockCode":"012636","shortName":"国泰中证全指软件ETF联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":12636,"exchange":"jj","inceptionDate":"2021-06-23T16:00:00.000Z","name":"国泰中证全指软件交易型开放式指数证券投资基金发起式联接基金","currency":"CNY","followedNum":7},"fundHotMetrics":{"stockId":3000000012636,"type":"f_as","f_m_f":19639,"f_m_f_r":0.005,"f_c_f":3927,"f_c_f_r":0.001,"f_m_a_c_f":23566,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-11T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-03T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":56255787.9192,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":7,"managerYearStartProfit":-0.0882,"managerCagr":-0.0366,"managerTotalProfit":-0.157,"indexYearStartProfit":-0.0929,"indexCagr":-0.0474,"indexTotalProfit":-0.1997},{"_id":"69f0cf1088f1672169d7ff0d","stockId":3000000012636,"source":"cn_info","declarationDate":"2026-03-03T16:00:00.000Z","appointmentDate":"2021-06-23T16:00:00.000Z","departureDate":"2026-03-02T16:00:00.000Z","isEmployed":false,"managerId":7001224161300,"manager":{"_id":7001224161300,"name":"梁杏","tickerId":1224161300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20466347","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000012636,"stockCode":"012636","shortName":"国泰中证全指软件ETF联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":12636,"exchange":"jj","inceptionDate":"2021-06-23T16:00:00.000Z","name":"国泰中证全指软件交易型开放式指数证券投资基金发起式联接基金","currency":"CNY","followedNum":7},"fundHotMetrics":{"stockId":3000000012636,"type":"f_as","f_m_f":19639,"f_m_f_r":0.005,"f_c_f":3927,"f_c_f_r":0.001,"f_m_a_c_f":23566,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-11T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-03T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":56255787.9192,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":8,"managerYearStartProfit":-0.0882,"managerCagr":-0.0264,"managerTotalProfit":-0.1177,"indexYearStartProfit":-0.0929,"indexCagr":-0.0479,"indexTotalProfit":-0.2057}],"influencesList":[],"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8191},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8386},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.837},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.841},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.852},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8378},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8492},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8412},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8423},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8271},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.839},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8239},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8219},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8093},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8297},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7793},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.778},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7863},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8104},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7944},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8033},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8043},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7962},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8215},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8112},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8006},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8403},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8712},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.882},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.869},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8786},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.878},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9022},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9074},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9135},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9064},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8944},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8775},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8716},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8823},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9138},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9401},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9258},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.928},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9241},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9466},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9599},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9486},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9539},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9478},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9211},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9338},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9467},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9614},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9402},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9665},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9942},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9844},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.998},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9957},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":1.0177},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9987},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9857},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9899},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":1.0135},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":1.0379},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":1.0586},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":1.0724},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":1.05},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":1.0572},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9733},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9408},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9341},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9483},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9256},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8983},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8882},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8848},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8802},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8768},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8672},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8596},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8678},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8647},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8606},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8685},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8556},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8617},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8708},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8597},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8768},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.874},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.886},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8808},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8647},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8654},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8847},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8989},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8934},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8867},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8989},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9037},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9007},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8754},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8952},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9083},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9195},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9077},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8908},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9092},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8983},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9121},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9312},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.923},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9441},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.94},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9553},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9704},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9629},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9431},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9564},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9474},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9378},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9306},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9205},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.91},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9201},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9097},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9053},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9357},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9489},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9371},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9615},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.957},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":1.0004},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9767},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9625},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9473},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9776},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9638},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9343},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9647},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9532},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9628},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9823},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9719},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9588},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9597},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9642},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9326},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9288},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9479},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9388},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9244},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9506},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9816},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":1.0204},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":1.0247},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":1.0394},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":1.018},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":1.0263},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":1.0169},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":1.0076},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9673},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9642},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9631},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9645},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9272},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8971},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9029},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8964},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8943},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8767},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9004},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9044},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8966},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8973},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8947},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8925},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8889},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9041},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8936},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8937},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8835},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8699},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8662},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.871},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8756},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8706},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8586},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8605},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8468},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8632},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8428},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8458},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8464},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8322},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8327},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.829},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8262},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8393},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8527},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8427},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8481},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8452},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8132},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7939},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7779},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7934},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8062},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8084},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8094},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7924},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8018},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8043},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8015},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8234},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8134},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8202},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8021},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7956},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7904},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8013},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7756},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7839},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7906},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7832},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7965},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8023},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8063},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8047},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8068},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8099},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8323},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8262},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8323},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8209},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8354},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8315},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8366},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8107},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7924},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.788},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7927},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7841},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8001},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7976},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8066},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7888},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7891},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7828},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7894},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7984},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7933},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7874},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7811},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7553},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7476},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8369},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8397},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8345},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8447},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8474},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8525},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8525},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8523},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8652},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8753},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9028},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9145},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9293},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9271},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9302},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.914},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9319},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9299},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9309},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9568},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9692},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9174},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9093},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8967},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8887},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.935},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9591},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9513},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9707},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9725},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9357},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.939},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9152},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9512},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9523},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.922},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9338},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9071},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9177},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8913},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8726},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.851},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7964},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.802},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7682},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7703},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7758},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7697},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7685},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7675},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7617},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7711},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7263},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7203},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7369},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7303},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7365},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7225},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7286},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7587},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.796},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8327},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8347},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8365},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8245},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8352},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.829},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8586},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8534},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8436},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8336},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.849},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8663},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8917},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8915},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8922},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8784},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8834},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8807},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8554},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.869},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8731},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8654},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8339},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8478},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8172},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8358},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8364},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8613},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8459},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8299},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8121},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8604},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8898},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.9135},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8992},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.918},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.877},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8724},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8378},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8307},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7764},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7599},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8009},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7939},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.782},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7838},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7722},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7688},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7758},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7834},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8014},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7881},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7499},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.739},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7394},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7507},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7124},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7411},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7855},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.8122},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.7324},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6541},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6022},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5757},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5682},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5502},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5465},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5414},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5287},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5284},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5355},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5356},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.533},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5216},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5258},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5351},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5295},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5316},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5207},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5391},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5258},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5178},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5168},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5271},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5274},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5184},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5288},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5328},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5442},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5393},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5445},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5384},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5417},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5397},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5474},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.552},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5559},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5587},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5554},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5682},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5773},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5821},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5575},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5545},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5557},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5513},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5487},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5584},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5744},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5662},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5556},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5561},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5594},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5499},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5592},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5642},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5513},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.553},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5454},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5636},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5573},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5744},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.588},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5846},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5909},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5909},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6011},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.613},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5869},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.5964},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6071},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6062},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6217},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.631},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6229},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6267},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6218},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6214},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6188},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.608},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.611},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6265},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6267},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6262},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6307},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6245},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6225},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6226},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6308},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6267},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6406},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.657},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6536},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6587},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6512},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6399},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6365},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6462},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6459},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6536},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6619},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6545},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6731},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6749},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012636,"lxr_nv_fc":0.6689}],"priceMetricsList":[{"stockId":1000001730202,"date":"2026-04-27T16:00:00.000Z","cp":13675.48},{"stockId":1000001730202,"date":"2026-04-26T16:00:00.000Z","cp":14020.85},{"stockId":1000001730202,"date":"2026-04-23T16:00:00.000Z","cp":13994.34},{"stockId":1000001730202,"date":"2026-04-22T16:00:00.000Z","cp":14069.22},{"stockId":1000001730202,"date":"2026-04-21T16:00:00.000Z","cp":14263.29},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001730202,"cp":14009.61},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730202,"cp":14216.29},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730202,"cp":14073.82},{"stockId":1000001730202,"date":"2026-04-15T16:00:00.000Z","cp":14091.69},{"stockId":1000001730202,"date":"2026-04-14T16:00:00.000Z","cp":13828.29},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730202,"cp":14037.77},{"stockId":1000001730202,"date":"2026-04-12T16:00:00.000Z","cp":13771.33},{"stockId":1000001730202,"date":"2026-04-09T16:00:00.000Z","cp":13736.59},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730202,"cp":13525.1},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730202,"cp":13888.19},{"stockId":1000001730202,"date":"2026-04-06T16:00:00.000Z","cp":13000.38},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730202,"cp":12977.09},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730202,"cp":13123.41},{"stockId":1000001730202,"date":"2026-03-31T16:00:00.000Z","cp":13548.95},{"stockId":1000001730202,"date":"2026-03-30T16:00:00.000Z","cp":13266.11},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730202,"cp":13421.14},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730202,"cp":13442.75},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730202,"cp":13297.98},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730202,"cp":13743.48},{"stockId":1000001730202,"date":"2026-03-23T16:00:00.000Z","cp":13563.09},{"stockId":1000001730202,"date":"2026-03-22T16:00:00.000Z","cp":13380.46},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730202,"cp":14074.9},{"stockId":1000001730202,"date":"2026-03-18T16:00:00.000Z","cp":14622.44},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730202,"cp":14812.13},{"stockId":1000001730202,"date":"2026-03-16T16:00:00.000Z","cp":14581.23},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730202,"cp":14753.46},{"stockId":1000001730202,"date":"2026-03-12T16:00:00.000Z","cp":14740.05},{"stockId":1000001730202,"date":"2026-03-11T16:00:00.000Z","cp":15172.81},{"stockId":1000001730202,"date":"2026-03-10T16:00:00.000Z","cp":15264.34},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730202,"cp":15367.46},{"stockId":1000001730202,"date":"2026-03-08T16:00:00.000Z","cp":15238.36},{"stockId":1000001730202,"date":"2026-03-05T16:00:00.000Z","cp":15025.88},{"stockId":1000001730202,"date":"2026-03-04T16:00:00.000Z","cp":14727.66},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730202,"cp":14632.2},{"stockId":1000001730202,"date":"2026-03-02T16:00:00.000Z","cp":14821.4},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730202,"cp":15372.71},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730202,"cp":15846.13},{"stockId":1000001730202,"date":"2026-02-25T16:00:00.000Z","cp":15591.09},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730202,"cp":15631.14},{"stockId":1000001730202,"date":"2026-02-23T16:00:00.000Z","cp":15561.28},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730202,"cp":15962.59},{"stockId":1000001730202,"date":"2026-02-11T16:00:00.000Z","cp":16199.12},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730202,"cp":15996.97},{"stockId":1000001730202,"date":"2026-02-09T16:00:00.000Z","cp":16092.99},{"stockId":1000001730202,"date":"2026-02-08T16:00:00.000Z","cp":15983.52},{"stockId":1000001730202,"date":"2026-02-05T16:00:00.000Z","cp":15504.4},{"stockId":1000001730202,"date":"2026-02-04T16:00:00.000Z","cp":15730.92},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730202,"cp":15960.78},{"stockId":1000001730202,"date":"2026-02-02T16:00:00.000Z","cp":16216.58},{"stockId":1000001730202,"date":"2026-02-01T16:00:00.000Z","cp":15841.73},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730202,"cp":16308.67},{"stockId":1000001730202,"date":"2026-01-28T16:00:00.000Z","cp":16796.01},{"stockId":1000001730202,"date":"2026-01-27T16:00:00.000Z","cp":16626.07},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730202,"cp":16868.76},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730202,"cp":16829.68},{"stockId":1000001730202,"date":"2026-01-22T16:00:00.000Z","cp":17214.74},{"stockId":1000001730202,"date":"2026-01-21T16:00:00.000Z","cp":16886.08},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730202,"cp":16650.04},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730202,"cp":16723.23},{"stockId":1000001730202,"date":"2026-01-18T16:00:00.000Z","cp":17129.57},{"stockId":1000001730202,"date":"2026-01-15T16:00:00.000Z","cp":17571.97},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730202,"cp":18008.95},{"stockId":1000001730202,"date":"2026-01-13T16:00:00.000Z","cp":18341.78},{"stockId":1000001730202,"date":"2026-01-12T16:00:00.000Z","cp":17703.03},{"stockId":1000001730202,"date":"2026-01-11T16:00:00.000Z","cp":17918.48},{"stockId":1000001730202,"date":"2026-01-08T16:00:00.000Z","cp":16405.83},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730202,"cp":15832.59},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730202,"cp":15718.95},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730202,"cp":15973.84},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730202,"cp":15561.91},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730202,"cp":15076.62},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730202,"cp":14901.74},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730202,"cp":14840.17},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730202,"cp":14758.62},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730202,"cp":14697.5},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730202,"cp":14526.29},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730202,"cp":14389.99},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730202,"cp":14537.21},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730202,"cp":14480.95},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730202,"cp":14406.21},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730202,"cp":14546.3},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730202,"cp":14325.52},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730202,"cp":14432.2},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730202,"cp":14591.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730202,"cp":14421.01},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730202,"cp":14727.46},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730202,"cp":14680.12},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730202,"cp":14898.03},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730202,"cp":14803.49},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730202,"cp":14525.32},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730202,"cp":14538.8044},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730202,"cp":14884.4918},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730202,"cp":15140.21},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730202,"cp":15039.69},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730202,"cp":14920.44},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730202,"cp":15138.6},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730202,"cp":15223.16},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730202,"cp":15171.75},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730202,"cp":14719.58},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730202,"cp":15072.53},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730202,"cp":15307.96},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730202,"cp":15511.96},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730202,"cp":15303.3},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730202,"cp":15000.09},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730202,"cp":15328.95},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730202,"cp":15137.19},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730202,"cp":15380.23},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730202,"cp":15719.73},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730202,"cp":15578.25},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730202,"cp":15952.99},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730202,"cp":15879.21},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730202,"cp":16155.22},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730202,"cp":16437.88},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730202,"cp":16295.44},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730202,"cp":15936.48},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730202,"cp":16178.82},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730202,"cp":16014.6},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730202,"cp":15855.25},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730202,"cp":15724.19},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730202,"cp":15543.58},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730202,"cp":15353.49},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730202,"cp":15531.88},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730202,"cp":15350.54},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730202,"cp":15269.64},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730202,"cp":15823.73},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730202,"cp":16046.39},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730202,"cp":15832.26},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730202,"cp":16288.93},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730202,"cp":16203.01},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730202,"cp":16966.86},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730202,"cp":16546.45},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730202,"cp":16297.8},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730202,"cp":16020.99},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730202,"cp":16567.08},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730202,"cp":16315.66},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730202,"cp":15774.84},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730202,"cp":16320.7},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730202,"cp":16111.87},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730202,"cp":16285.41},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730202,"cp":16642.23},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730202,"cp":16450.75},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730202,"cp":16215.82},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730202,"cp":16224.86},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730202,"cp":16308.28},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730202,"cp":15748.55},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730202,"cp":15682.19},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730202,"cp":16022.3},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730202,"cp":15860.3},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730202,"cp":15608.71},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730202,"cp":16076.35},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730202,"cp":16627.88},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730202,"cp":17327.82},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730202,"cp":17396.73},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730202,"cp":17661.02},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730202,"cp":17284.38},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730202,"cp":17437.56},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730202,"cp":17268.84},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730202,"cp":17095.81},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730202,"cp":16376.76},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730202,"cp":16316.23},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730202,"cp":16289.82},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730202,"cp":16310.33},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730202,"cp":15653.02},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730202,"cp":15122.51},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730202,"cp":15224.3},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730202,"cp":15109.08},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730202,"cp":15072.71},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730202,"cp":14757.33},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730202,"cp":15183.21},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730202,"cp":15255.56},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730202,"cp":15115.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730202,"cp":15125.74},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730202,"cp":15076.81},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730202,"cp":15040.97},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730202,"cp":14972.39},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730202,"cp":15243.96},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730202,"cp":15057.86},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730202,"cp":15061.01},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730202,"cp":14874.05},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730202,"cp":14634.3},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730202,"cp":14571.63},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730202,"cp":14657.02},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730202,"cp":14740.87},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730202,"cp":14651.07},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730202,"cp":14436.16},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730202,"cp":14468.85},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730202,"cp":14216.83},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730202,"cp":14511.22},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730202,"cp":14149.67},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730202,"cp":14202.81},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730202,"cp":14214.31},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730202,"cp":13967.8},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730202,"cp":13975.93},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730202,"cp":13909.51},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730202,"cp":13862.03},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730202,"cp":14098.37},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730202,"cp":14342.63},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730202,"cp":14163.42},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730202,"cp":14261.18},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730202,"cp":14215.91},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730202,"cp":13640.57},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730202,"cp":13296.53},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730202,"cp":13005.76},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730202,"cp":13286.97},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730202,"cp":13517.34},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730202,"cp":13557.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730202,"cp":13576.59},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730202,"cp":13268.89},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730202,"cp":13446.04},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730202,"cp":13491.65},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730202,"cp":13447.66},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730202,"cp":13840.54},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730202,"cp":13659.23},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730202,"cp":13796.81},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730202,"cp":13472.11},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730202,"cp":13353.11},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730202,"cp":13254.89},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730202,"cp":13463.32},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730202,"cp":13008.43},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730202,"cp":13155.67},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730202,"cp":13276.89},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730202,"cp":13145.92},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730202,"cp":13379.7524},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730202,"cp":13484.965},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730202,"cp":13559.5218},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730202,"cp":13533.9749},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730202,"cp":13571.7141},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730202,"cp":13629.3026},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730202,"cp":14032.1604},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730202,"cp":13922.5319},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730202,"cp":14035.9},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730202,"cp":13830.77},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730202,"cp":14094.36},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730202,"cp":14015.75},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730202,"cp":14106.64},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730202,"cp":13635.17},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730202,"cp":13307.63},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730202,"cp":13229.31},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730202,"cp":13314.79},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730202,"cp":13161.49},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730202,"cp":13449.59},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730202,"cp":13402.73},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730202,"cp":13565.09},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730202,"cp":13243.67},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730202,"cp":13249.77},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730202,"cp":13138.54},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730202,"cp":13256.44},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730202,"cp":13420.43},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730202,"cp":13329.56},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730202,"cp":13219.55},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730202,"cp":13096.55},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730202,"cp":12632.12},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730202,"cp":12500.15},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730202,"cp":14123.29},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730202,"cp":14174.3},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730202,"cp":14080.31},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730202,"cp":14266.97},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730202,"cp":14316.31},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730202,"cp":14417.25},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730202,"cp":14417.75},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730202,"cp":14414.2},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730202,"cp":14652.87},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730202,"cp":14834.63},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730202,"cp":15334.94},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730202,"cp":15546.55},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730202,"cp":15816.49},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730202,"cp":15777.39},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730202,"cp":15833.81},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730202,"cp":15538.36},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730202,"cp":15869.19},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730202,"cp":15830.52},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730202,"cp":15852.28},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730202,"cp":16354.68},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730202,"cp":16588.88},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730202,"cp":15646.15},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730202,"cp":15496.34},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730202,"cp":15268.4},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730202,"cp":15126.75},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730202,"cp":15978.91},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730202,"cp":16418.33},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730202,"cp":16277.34},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730202,"cp":16630.17},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730202,"cp":16662.7},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730202,"cp":15990.56},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730202,"cp":16053.61},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730202,"cp":15637.04},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730202,"cp":16282.59},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730202,"cp":16306.54},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730202,"cp":15755.91},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730202,"cp":15969.35},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730202,"cp":15489.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730202,"cp":15645.02},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730202,"cp":15163.25},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730202,"cp":14745.81},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730202,"cp":14286.42},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730202,"cp":13269.96},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730202,"cp":13375.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730202,"cp":12780.15},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730202,"cp":12819.15},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730202,"cp":12919.82},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730202,"cp":12813.36},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730202,"cp":12788.73},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730202,"cp":12770.72},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730202,"cp":12660.34},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730202,"cp":12837.82},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730202,"cp":12045.55},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730202,"cp":11936.76},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730202,"cp":12235.62},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730202,"cp":12125.8},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730202,"cp":12236.14},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730202,"cp":11987.71},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730202,"cp":12097.34},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730202,"cp":12635.54},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730202,"cp":13310.77},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730202,"cp":13967.3},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730202,"cp":14007.31},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730202,"cp":14039.95},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730202,"cp":13826.79},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730202,"cp":14019.08},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730202,"cp":13910.05},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730202,"cp":14434.13},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730202,"cp":14344.69},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730202,"cp":14168.8385},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730202,"cp":13989.612},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730202,"cp":14264.6605},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730202,"cp":14580.3925},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730202,"cp":15041.0587},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730202,"cp":15040.66},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730202,"cp":15057.03},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730202,"cp":14807.47},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730202,"cp":14902.99},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730202,"cp":14853.48},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730202,"cp":14390.91},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730202,"cp":14640.55},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730202,"cp":14716.2521},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730202,"cp":14575.15},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730202,"cp":14017.04},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730202,"cp":14268.93},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730202,"cp":13722.05},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730202,"cp":14062.47},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730202,"cp":14073.55},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730202,"cp":14527.32},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730202,"cp":14245.28},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730202,"cp":13958.02},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730202,"cp":13639.06},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730202,"cp":14505.85},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730202,"cp":15041.33},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730202,"cp":15480.3},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730202,"cp":15222.94},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730202,"cp":15552.09},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730202,"cp":14824.02},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730202,"cp":14738},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730202,"cp":14105.19},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730202,"cp":13970.74},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730202,"cp":13004.89},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730202,"cp":12713.3},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730202,"cp":13438.87},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730202,"cp":13316.87},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730202,"cp":13106.28},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730202,"cp":13144.14},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730202,"cp":12936.03},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730202,"cp":12878.65},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730202,"cp":13005.97},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730202,"cp":13144.1},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730202,"cp":13451.6},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730202,"cp":13217.96},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730202,"cp":12527.23},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730202,"cp":12326.32},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730202,"cp":12322.95},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730202,"cp":12531.73},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730202,"cp":11856.85},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730202,"cp":12347.5},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730202,"cp":13176.15},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730202,"cp":13762.16},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730202,"cp":12055.05},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730202,"cp":10571.39},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730202,"cp":9675.16},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730202,"cp":9224.8},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730202,"cp":9095},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730202,"cp":8790.75},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730202,"cp":8729.23},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730202,"cp":8643.43},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730202,"cp":8426.88},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730202,"cp":8420.7},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730202,"cp":8540.46},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730202,"cp":8542.16},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730202,"cp":8498.22},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730202,"cp":8304.47},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730202,"cp":8373.39},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730202,"cp":8533.48},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730202,"cp":8436.66},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730202,"cp":8474.31},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730202,"cp":8287.27},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730202,"cp":8597.68},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730202,"cp":8373.21},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730202,"cp":8236.12},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730202,"cp":8219.27},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730202,"cp":8394.3},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730202,"cp":8398.49},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730202,"cp":8244.94},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730202,"cp":8422.9},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730202,"cp":8491.48},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730202,"cp":8686.04},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730202,"cp":8601.11},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730202,"cp":8691.71},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730202,"cp":8584.48},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730202,"cp":8642.26},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730202,"cp":8607.1},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730202,"cp":8738},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730202,"cp":8817.7},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730202,"cp":8885.75},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730202,"cp":8931.17},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730202,"cp":8874.93},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730202,"cp":9097.8},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730202,"cp":9254.46},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730202,"cp":9339.93},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730202,"cp":8917.33},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730202,"cp":8865.56},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730202,"cp":8885.12},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730202,"cp":8811.67},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730202,"cp":8764.81},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730202,"cp":8932.56},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730202,"cp":9207.6},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730202,"cp":9068.13},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730202,"cp":8886},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730202,"cp":8894.89},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730202,"cp":8953.76},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730202,"cp":8790.96},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730202,"cp":8951.33},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730202,"cp":9037.74},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730202,"cp":8813.05},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730202,"cp":8844.83},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730202,"cp":8714.03},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730202,"cp":9043.01},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730202,"cp":8939.97},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730202,"cp":9213.98},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730202,"cp":9429.03},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730202,"cp":9393.8},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730202,"cp":9482.32},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730202,"cp":9646.48},{"stockId":1000001730202,"date":"2024-06-25T16:00:00.000Z","cp":9849.91},{"stockId":1000001730202,"date":"2024-06-24T16:00:00.000Z","cp":9369.15},{"stockId":1000001730202,"date":"2024-06-23T16:00:00.000Z","cp":9555.68},{"stockId":1000001730202,"date":"2024-06-20T16:00:00.000Z","cp":9853.99},{"stockId":1000001730202,"date":"2024-06-19T16:00:00.000Z","cp":9832.34},{"stockId":1000001730202,"date":"2024-06-18T16:00:00.000Z","cp":10093.64},{"stockId":1000001730202,"date":"2024-06-17T16:00:00.000Z","cp":10258.42},{"stockId":1000001730202,"date":"2024-06-16T16:00:00.000Z","cp":10120.52},{"stockId":1000001730202,"date":"2024-06-13T16:00:00.000Z","cp":10184.89},{"stockId":1000001730202,"date":"2024-06-12T16:00:00.000Z","cp":10098.49},{"stockId":1000001730202,"date":"2024-06-11T16:00:00.000Z","cp":10091.9},{"stockId":1000001730202,"date":"2024-06-10T16:00:00.000Z","cp":10061.96},{"stockId":1000001730202,"date":"2024-06-06T16:00:00.000Z","cp":9875.26},{"stockId":1000001730202,"date":"2024-06-05T16:00:00.000Z","cp":9927.1},{"stockId":1000001730202,"date":"2024-06-04T16:00:00.000Z","cp":10207.32},{"stockId":1000001730202,"date":"2024-06-03T16:00:00.000Z","cp":10214.45},{"stockId":1000001730202,"date":"2024-06-02T16:00:00.000Z","cp":10204.93},{"stockId":1000001730202,"date":"2024-05-30T16:00:00.000Z","cp":10281.97},{"stockId":1000001730202,"date":"2024-05-29T16:00:00.000Z","cp":10174.9},{"stockId":1000001730202,"date":"2024-05-28T16:00:00.000Z","cp":10140.24},{"stockId":1000001730202,"date":"2024-05-27T16:00:00.000Z","cp":10143.16},{"stockId":1000001730202,"date":"2024-05-26T16:00:00.000Z","cp":10285.59},{"stockId":1000001730202,"date":"2024-05-23T16:00:00.000Z","cp":10216.04},{"stockId":1000001730202,"date":"2024-05-22T16:00:00.000Z","cp":10457.98},{"stockId":1000001730202,"date":"2024-05-21T16:00:00.000Z","cp":10746.91},{"stockId":1000001730202,"date":"2024-05-20T16:00:00.000Z","cp":10688.61},{"stockId":1000001730202,"date":"2024-05-19T16:00:00.000Z","cp":10782.43},{"stockId":1000001730202,"date":"2024-05-16T16:00:00.000Z","cp":10650.43},{"stockId":1000001730202,"date":"2024-05-15T16:00:00.000Z","cp":10453.17},{"stockId":1000001730202,"date":"2024-05-14T16:00:00.000Z","cp":10393.96},{"stockId":1000001730202,"date":"2024-05-13T16:00:00.000Z","cp":10565.72},{"stockId":1000001730202,"date":"2024-05-12T16:00:00.000Z","cp":10561.47},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730202,"cp":10694.67},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730202,"cp":10838.95},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730202,"cp":10710.52},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730202,"cp":11038.45},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001730202,"cp":11071.79},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001730202,"cp":10962.84}]}