window.pageData = {"fund":{"_id":3000000012860,"name":"易方达标普500指数证券投资基金(LOF)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"stockCode":"012860","tickerId":12860,"shortName":"易方达标普500指数（QDII-LOF）C","currency":"CNY","inceptionDate":"2021-07-18T16:00:00.000Z","fundCollectionId":4000050110000,"followedNum":16,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdbp500zszqtzjj(lof)","memoNum":1,"indexId":101000000006472,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"index":{"areaCode":"us","exchange":"indexsp","name":"标普500","stockCode":".INX","tickerId":6472,"stockType":"index"},"managers":[{"name":"刘依姗","stockType":"fund_manager","stockCode":"j101019993","exchange":"fm","tickerId":122519240000}],"hotMetrics":{"fss":{"stockId":3000000012860,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0014000000000000002,"f_ind_h_s_r":0.9986,"f_h_a":228846,"f_h_s_a":424,"f_ind_h_s_r_c_1y":-0.0012999999999998568,"f_ind_h_s_r_c_hy":-0.0011999999999999789,"f_ins_h_s_r_c_1y":0.0013000000000000002,"f_ins_h_s_r_c_hy":0.0012000000000000001,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012860,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.49475524475524474,"f_p_r_m1_ssc":586,"f_p_r_m1_ssrp":0.27692307692307694,"f_p_r_m3_ssc":575,"f_p_r_m3_ssrp":0.39372822299651566,"f_p_r_m6_ssc":566,"f_p_r_m6_ssrp":0.4265486725663717,"f_p_r_y1_ssc":544,"f_p_r_y1_ssrp":0.4990791896869245,"f_p_r_y2_ssc":486,"f_p_r_y2_ssrp":0.5649484536082474,"f_p_r_y3_ssc":369,"f_p_r_y3_ssrp":0.3342391304347826,"f_cagr_p_r_fs_ssc":585,"f_cagr_p_r_fs_ssrp":0.3441780821917808},"fp":{"stockId":3000000012860,"type":"fp","f_p_r_fys":0.010461984669567714,"f_p_r_m1":0.1062181062181069,"f_p_r_m3":0.007297008914742387,"f_p_r_m6":0.0040828930213414605,"f_p_r_y1":0.2146681608766039,"f_cagr_p_r_fs":0.11888269022202902,"f_p_r_d1":-0.017143083379523305,"f_p_r_y2":0.31575397895872936,"f_p_r_y3":0.6307255098629259,"last_data_date":"2026-04-27T16:00:00.000Z"},"ff":{"stockId":3000000012860,"type":"ff","f_m_f":2027286,"f_m_f_r":0.008,"f_c_f":633527,"f_c_f_r":0.002,"f_m_a_c_f":2660813,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2025-01-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000012860,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":2.9265,"f_nv_cr":-0.00455797816252268},"f_as":{"stockId":3000000012860,"type":"f_as","f_tas":139896201.231,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000161125,"__csrcFundId":1093,"stockCode":"161125","name":"易方达标普500指数证券投资基金(LOF)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":161125,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-24T17:13:13.241Z","status":"normal","exchange":"sz","shortName":"易方达标普500指数（QDII-LOF）A","inceptionDate":"2016-12-01T16:00:00.000Z","followedNum":301,"fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达标普500指数(QDII-LOF)","memoNum":10,"pinyin":"yfdbp500zszqtzjj(lof)","__indexSourceEastMoney":1,"indexFundFlag":1,"indexId":101000000006472,"lofFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161125,"stockId":100000104581000,"holdings":86762,"marketCap":104699467,"netValueRatio":0.066,"quarterlyChange":-0.11922789804841638,"stock":{"stockType":"company","stockCode":"NVDA","exchange":"nasdaq","name":"英伟达","tickerId":104581000}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161125,"stockId":100000032019300,"holdings":52443,"marketCap":92093816,"netValueRatio":0.058,"quarterlyChange":-0.09600601196012859,"stock":{"stockType":"company","stockCode":"AAPL","exchange":"nasdaq","name":"苹果","tickerId":32019300}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161125,"stockId":100000078901900,"holdings":26552,"marketCap":68009079,"netValueRatio":0.0428,"quarterlyChange":-0.26198639767259624,"stock":{"stockType":"company","stockCode":"MSFT","exchange":"nasdaq","name":"微软","tickerId":78901900}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161125,"stockId":100000101872400,"holdings":34930,"marketCap":50337743,"netValueRatio":0.0317,"quarterlyChange":-0.13581043306240037,"stock":{"stockType":"company","stockCode":"AMZN","exchange":"nasdaq","name":"亚马逊","tickerId":101872400}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161125,"stockId":100000165204400,"holdings":20818,"marketCap":41422462,"netValueRatio":0.0261,"quarterlyChange":-0.12796331479354728,"stock":{"stockType":"company","stockCode":"GOOGL","exchange":"nasdaq","name":"谷歌a","tickerId":165204400}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161125,"stockId":100000173016800,"holdings":16953,"marketCap":36306943,"netValueRatio":0.0229,"quarterlyChange":-0.15946780873103095,"stock":{"stockType":"company","stockCode":"AVGO","exchange":"nasdaq","name":"博通","tickerId":173016800}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161125,"stockId":100000132680100,"holdings":7821,"marketCap":30961746,"netValueRatio":0.0195,"quarterlyChange":-0.19389508397159938,"stock":{"stockType":"company","stockCode":"META","exchange":"nasdaq","name":"metaplatforms,inc","tickerId":132680100}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161125,"stockId":100000131860500,"holdings":10056,"marketCap":25866917,"netValueRatio":0.0163,"quarterlyChange":-0.2181854190964504,"stock":{"stockType":"company","stockCode":"TSLA","exchange":"nasdaq","name":"特斯拉","tickerId":131860500}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161125,"stockId":100000001961700,"holdings":9641,"marketCap":19623394,"netValueRatio":0.0124,"quarterlyChange":-0.11863921969689428,"stock":{"stockType":"company","stockCode":"JPM","exchange":"nyse","name":"摩根大通","tickerId":1961700}}],"bondHoldings":[{"_id":"69e8fc731398d79843004669","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161125,"stockCode":"240202","stockName":"24国开02","holdings":120000000,"marketCap":121513610,"netValueRatio":0.0766,"lastUpdated":"2026-04-22T16:50:59.406Z"},{"_id":"69e8fc731398d7984300466a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161125,"stockCode":"240312","stockName":"24进出12","holdings":10000000,"marketCap":10093410,"netValueRatio":0.0064,"lastUpdated":"2026-04-22T16:50:59.410Z"}]},"index":{"_id":101000000006472,"areaCode":"us","market":"us","exchange":"indexsp","currency":"USD","fsTableType":"non_financial","source":"usi","quandlTicker":"SP500","name":"标普500","description":"标普500，简称S＆P，是一种股票市场指数，用于衡量在美国证券交易所上市的500家大公司的股票表现。 它是最常用的股票指数之一，许多人认为它是美国股票市场的最佳代表之一。","launchDate":"1957-03-04T05:00:00.000Z","stockCode":".INX","tickerId":6472,"stockType":"index","lastUpdated":"2024-12-17T07:30:53.172Z","followedNum":8884,"ticker":"SPX","memoNum":94,"constituentsMarkets":["us"],"pinyin":"bp500","deleteStatus":"success","calculationMethod":"free_float_cap"},"managerEmploymentList":[{"_id":"69f228682c4620d74590f4b8","stockId":3000000012860,"source":"cn_info","declarationDate":"2023-09-22T16:00:00.000Z","appointmentDate":"2021-07-18T16:00:00.000Z","departureDate":"2023-09-22T16:00:00.000Z","isEmployed":false,"managerId":7000602173070,"manager":{"_id":7000602173070,"name":"范冰","tickerId":602173070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20526839","exchange":"fm","followedNum":5,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000012860,"name":"易方达标普500指数证券投资基金(LOF)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012860","tickerId":12860,"shortName":"易方达标普500指数（QDII-LOF）C","currency":"CNY","inceptionDate":"2021-07-18T16:00:00.000Z","followedNum":16,"memoNum":1},"fundHotMetrics":{"stockId":3000000012860,"type":"f_as","f_m_f":2027286,"f_m_f_r":0.008,"f_c_f":633527,"f_c_f_r":0.002,"f_m_a_c_f":2660813,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2025-01-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01,"f_tas":139896201.231,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":2,"managerYearStartProfit":0.0105,"managerCagr":0.0548,"managerTotalProfit":0.1231,"indexYearStartProfit":0.0352,"indexCagr":0.0066,"indexTotalProfit":0.0145},{"_id":"69f228682c4620d74590f4b9","stockId":3000000012860,"source":"cn_info","declarationDate":"2025-04-10T16:00:00.000Z","appointmentDate":"2023-09-22T16:00:00.000Z","departureDate":"2025-04-10T16:00:00.000Z","isEmployed":false,"managerId":7161204236750,"manager":{"_id":7161204236750,"name":"潘令旦","tickerId":161204236750,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20907632","exchange":"fm","followedNum":5,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000012860,"name":"易方达标普500指数证券投资基金(LOF)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012860","tickerId":12860,"shortName":"易方达标普500指数（QDII-LOF）C","currency":"CNY","inceptionDate":"2021-07-18T16:00:00.000Z","followedNum":16,"memoNum":1},"fundHotMetrics":{"stockId":3000000012860,"type":"f_as","f_m_f":2027286,"f_m_f_r":0.008,"f_c_f":633527,"f_c_f_r":0.002,"f_m_a_c_f":2660813,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2025-01-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01,"f_tas":139896201.231,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":6,"managerYearStartProfit":0.0105,"managerCagr":0.1339,"managerTotalProfit":0.2144,"indexYearStartProfit":0.0352,"indexCagr":0.1343,"indexTotalProfit":0.2146},{"_id":"69f228682c4620d74590f4ba","stockId":3000000012860,"source":"cn_info","declarationDate":"2025-04-10T16:00:00.000Z","appointmentDate":"2025-04-10T16:00:00.000Z","isEmployed":true,"managerId":7122519240000,"manager":{"_id":7122519240000,"name":"刘依姗","tickerId":122519240000,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019993","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000012860,"name":"易方达标普500指数证券投资基金(LOF)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012860","tickerId":12860,"shortName":"易方达标普500指数（QDII-LOF）C","currency":"CNY","inceptionDate":"2021-07-18T16:00:00.000Z","followedNum":16,"memoNum":1},"fundHotMetrics":{"stockId":3000000012860,"type":"f_as","f_m_f":2027286,"f_m_f_r":0.008,"f_c_f":633527,"f_c_f_r":0.002,"f_m_a_c_f":2660813,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2025-01-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01,"f_tas":139896201.231,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.0105,"managerCagr":0.237,"managerTotalProfit":0.249,"indexYearStartProfit":0.0352,"indexCagr":0.3145,"indexTotalProfit":0.331}],"influencesList":[],"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9265},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9399},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9404},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9173},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9283},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8979},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9177},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9235},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8903},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.882},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8606},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8312},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8044},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8071},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7918},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7329},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7222},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7205},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7227},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7102},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6381},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6455},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6854},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7257},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7129},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7262},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6921},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7337},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7384},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7759},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7728},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7448},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7587},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7973},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8017},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.813},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7867},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8209},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8401},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8184},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8488},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.847},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8585},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8761},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8578},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8375},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8785},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8794},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8906},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8806},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8282},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8596},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8761},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9022},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8873},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9021},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9053},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9093},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8978},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8876},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8898},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.875},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8439},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9016},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9028},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.904},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8992},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9132},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9188},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9153},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9002},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8999},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9089},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8941},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8962},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8995},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9102},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9122},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9152},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9083},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8977},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8797},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8572},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8357},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8682},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8769},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8804},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9116},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9084},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.891},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8932},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9021},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8961},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.894},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8873},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8794},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8949},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8802},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8809},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8633},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8398},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7999},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7754},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8157},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8052},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8259},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.851},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.853},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8967},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8962},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8904},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8488},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8466},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8779},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8677},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.899},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8951},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8874},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9139},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9146},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.9091},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8779},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8562},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8419},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.856},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8576},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8285},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8153},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8333},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8233},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.827},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7878},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8629},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8331},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8286},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8119},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8237},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8309},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8476},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8367},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8222},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.807},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8102},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8149},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.801},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.8028},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7817},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7719},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7657},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7617},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7695},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7497},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7359},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7529},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7516},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7601},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7483},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7656},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7255},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7391},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7447},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7589},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7612},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7672},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7669},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7612},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7315},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7373},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7158},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7204},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7003},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7139},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6804},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7216},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7291},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.735},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7412},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7392},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7277},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.727},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7087},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7094},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7052},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7039},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6928},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6837},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6935},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6895},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6994},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6933},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6777},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6786},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.7},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6997},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6791},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6667},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6714},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6599},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6465},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6284},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6281},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6026},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5787},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5852},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5864},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5867},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.609},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5852},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6141},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6052},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6129},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5999},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5974},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5728},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5864},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5856},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5608},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5629},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5528},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5659},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5153},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5185},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5341},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5364},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5758},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5849},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5835},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.567},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5563},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5549},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5399},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4645},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4652},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4496},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4397},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.422},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4093},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4088},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.393},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3486},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3107},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.257},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3088},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3094},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.308},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.357},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3612},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.343},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3036},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.381},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.1831},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.2146},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3479},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4575},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4414},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4329},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4193},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4661},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4736},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5016},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4976},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4563},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4541},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4573},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4335},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4571},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.444},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3946},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4257},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4166},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4336},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.496},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4825},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5258},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5003},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5298},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5731},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.535},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5736},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5732},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5846},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5964},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6399},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6504},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6442},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6381},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6386},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6388},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6131},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.62},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6188},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.602},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6255},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6166},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5969},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6339},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6412},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6276},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6126},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5973},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5977},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.573},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5785},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.534},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5316},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5284},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5655},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5656},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5617},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5891},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5758},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5453},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5511},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5616},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5884},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6159},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6165},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6168},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5905},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5747},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5496},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5518},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6258},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6355},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.626},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6256},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6397},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6212},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.629},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6436},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6388},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6459},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.635},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6307},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6253},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6124},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6155},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.623},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6094},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6034},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5949},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5817},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5811},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5713},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5646},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5962},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6118},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6091},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.6113},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5971},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5952},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5542},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.495},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4725},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4771},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4714},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5207},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5252},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5221},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5088},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5162},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5097},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5313},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5243},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5387},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5273},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5268},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5038},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5184},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.5006},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4869},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4862},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.474},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4497},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4609},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4466},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4607},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4556},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4529},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4682},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4255},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4269},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4089},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3834},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3689},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3414},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3821},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3938},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3965},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4431},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4464},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4284},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.426},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.441},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4339},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4482},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4181},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4412},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4321},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4394},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4188},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4121},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3757},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3692},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3315},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3312},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3211},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.2693},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.2841},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.2628},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3299},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3698},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4018},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3668},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3769},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.374},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3508},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3636},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4163},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4201},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3953},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4108},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4299},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4629},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4479},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4413},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4298},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4504},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4257},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4232},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4213},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.409},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.4093},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3975},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3827},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3768},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.377},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3863},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3838},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3798},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3703},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3774},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3809},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3858},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3856},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3802},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3631},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3626},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3579},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3391},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3267},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3291},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3293},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3029},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.2997},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.2976},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.2808},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.2937},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3099},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3089},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3095},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.2942},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.31},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3159},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3097},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.308},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.3047},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.31},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.2842},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.273},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.2732},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.27},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.2586},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.2583},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012860,"lxr_nv_fc":2.2552}],"priceMetricsList":[{"stockId":101000000006472,"date":"2026-04-28T04:00:00.000Z","cp":7138.8},{"date":"2026-04-27T04:00:00.000Z","stockId":101000000006472,"cp":7173.91},{"date":"2026-04-24T04:00:00.000Z","stockId":101000000006472,"cp":7165.08},{"date":"2026-04-23T04:00:00.000Z","stockId":101000000006472,"cp":7108.4},{"date":"2026-04-22T04:00:00.000Z","stockId":101000000006472,"cp":7137.9},{"date":"2026-04-21T04:00:00.000Z","stockId":101000000006472,"cp":7064.01},{"date":"2026-04-20T04:00:00.000Z","stockId":101000000006472,"cp":7109.14},{"date":"2026-04-17T04:00:00.000Z","stockId":101000000006472,"cp":7126.06},{"date":"2026-04-16T04:00:00.000Z","stockId":101000000006472,"cp":7041.28},{"date":"2026-04-15T04:00:00.000Z","stockId":101000000006472,"cp":7022.95},{"date":"2026-04-14T04:00:00.000Z","stockId":101000000006472,"cp":6967.38},{"stockId":101000000006472,"date":"2026-04-13T04:00:00.000Z","cp":6886.24},{"date":"2026-04-10T04:00:00.000Z","stockId":101000000006472,"cp":6816.89},{"date":"2026-04-09T04:00:00.000Z","stockId":101000000006472,"cp":6824.66},{"date":"2026-04-08T04:00:00.000Z","stockId":101000000006472,"cp":6782.81},{"date":"2026-04-07T04:00:00.000Z","stockId":101000000006472,"cp":6616.85},{"date":"2026-04-06T04:00:00.000Z","stockId":101000000006472,"cp":6611.83},{"date":"2026-04-02T04:00:00.000Z","stockId":101000000006472,"cp":6582.69},{"stockId":101000000006472,"date":"2026-04-01T04:00:00.000Z","cp":6575.32},{"date":"2026-03-31T04:00:00.000Z","stockId":101000000006472,"cp":6528.52},{"stockId":101000000006472,"date":"2026-03-30T04:00:00.000Z","cp":6343.72},{"stockId":101000000006472,"date":"2026-03-27T04:00:00.000Z","cp":6368.85},{"date":"2026-03-26T04:00:00.000Z","stockId":101000000006472,"cp":6477.16},{"date":"2026-03-25T04:00:00.000Z","stockId":101000000006472,"cp":6591.9},{"stockId":101000000006472,"date":"2026-03-24T04:00:00.000Z","cp":6556.37},{"stockId":101000000006472,"date":"2026-03-23T04:00:00.000Z","cp":6581},{"stockId":101000000006472,"date":"2026-03-20T04:00:00.000Z","cp":6506.48},{"stockId":101000000006472,"date":"2026-03-19T04:00:00.000Z","cp":6606.49},{"date":"2026-03-18T04:00:00.000Z","stockId":101000000006472,"cp":6624.7},{"date":"2026-03-17T04:00:00.000Z","stockId":101000000006472,"cp":6716.09},{"stockId":101000000006472,"date":"2026-03-16T04:00:00.000Z","cp":6699.38},{"stockId":101000000006472,"date":"2026-03-13T04:00:00.000Z","cp":6632.19},{"stockId":101000000006472,"date":"2026-03-12T04:00:00.000Z","cp":6672.62},{"stockId":101000000006472,"date":"2026-03-11T04:00:00.000Z","cp":6775.8},{"stockId":101000000006472,"date":"2026-03-10T04:00:00.000Z","cp":6781.48},{"stockId":101000000006472,"date":"2026-03-09T04:00:00.000Z","cp":6795.99},{"date":"2026-03-06T05:00:00.000Z","stockId":101000000006472,"cp":6740.02},{"date":"2026-03-05T05:00:00.000Z","stockId":101000000006472,"cp":6830.71},{"stockId":101000000006472,"date":"2026-03-04T05:00:00.000Z","cp":6869.5},{"date":"2026-03-03T05:00:00.000Z","stockId":101000000006472,"cp":6816.63},{"stockId":101000000006472,"date":"2026-03-02T05:00:00.000Z","cp":6881.62},{"stockId":101000000006472,"date":"2026-02-27T05:00:00.000Z","cp":6878.88},{"stockId":101000000006472,"date":"2026-02-26T05:00:00.000Z","cp":6908.86},{"stockId":101000000006472,"date":"2026-02-25T05:00:00.000Z","cp":6946.13},{"stockId":101000000006472,"date":"2026-02-24T05:00:00.000Z","cp":6890.07},{"stockId":101000000006472,"date":"2026-02-23T05:00:00.000Z","cp":6837.75},{"stockId":101000000006472,"date":"2026-02-20T05:00:00.000Z","cp":6909.51},{"stockId":101000000006472,"date":"2026-02-19T05:00:00.000Z","cp":6861.89},{"stockId":101000000006472,"date":"2026-02-18T05:00:00.000Z","cp":6881.31},{"stockId":101000000006472,"date":"2026-02-17T05:00:00.000Z","cp":6843.22},{"stockId":101000000006472,"date":"2026-02-13T05:00:00.000Z","cp":6836.17},{"stockId":101000000006472,"date":"2026-02-12T05:00:00.000Z","cp":6832.76},{"stockId":101000000006472,"date":"2026-02-11T05:00:00.000Z","cp":6941.47},{"date":"2026-02-10T05:00:00.000Z","stockId":101000000006472,"cp":6941.81},{"stockId":101000000006472,"date":"2026-02-09T05:00:00.000Z","cp":6964.82},{"stockId":101000000006472,"date":"2026-02-06T05:00:00.000Z","cp":6932.3},{"stockId":101000000006472,"date":"2026-02-05T05:00:00.000Z","cp":6798.4},{"stockId":101000000006472,"date":"2026-02-04T05:00:00.000Z","cp":6882.72},{"stockId":101000000006472,"date":"2026-02-03T05:00:00.000Z","cp":6917.81},{"stockId":101000000006472,"date":"2026-02-02T05:00:00.000Z","cp":6976.44},{"stockId":101000000006472,"date":"2026-01-30T05:00:00.000Z","cp":6939.03},{"stockId":101000000006472,"date":"2026-01-29T05:00:00.000Z","cp":6969.01},{"date":"2026-01-28T05:00:00.000Z","stockId":101000000006472,"cp":6978.03},{"date":"2026-01-27T05:00:00.000Z","stockId":101000000006472,"cp":6978.6},{"stockId":101000000006472,"date":"2026-01-26T05:00:00.000Z","cp":6950.23},{"stockId":101000000006472,"date":"2026-01-23T05:00:00.000Z","cp":6915.61},{"stockId":101000000006472,"date":"2026-01-22T05:00:00.000Z","cp":6913.35},{"stockId":101000000006472,"date":"2026-01-21T05:00:00.000Z","cp":6875.62},{"date":"2026-01-20T05:00:00.000Z","stockId":101000000006472,"cp":6796.86},{"stockId":101000000006472,"date":"2026-01-16T05:00:00.000Z","cp":6940.01},{"date":"2026-01-15T05:00:00.000Z","stockId":101000000006472,"cp":6944.47},{"stockId":101000000006472,"date":"2026-01-14T05:00:00.000Z","cp":6926.6},{"date":"2026-01-13T05:00:00.000Z","stockId":101000000006472,"cp":6963.74},{"date":"2026-01-12T05:00:00.000Z","stockId":101000000006472,"cp":6977.27},{"stockId":101000000006472,"date":"2026-01-09T05:00:00.000Z","cp":6966.28},{"stockId":101000000006472,"date":"2026-01-08T05:00:00.000Z","cp":6921.46},{"date":"2026-01-07T05:00:00.000Z","stockId":101000000006472,"cp":6920.93},{"date":"2026-01-06T05:00:00.000Z","stockId":101000000006472,"cp":6944.82},{"date":"2026-01-05T05:00:00.000Z","stockId":101000000006472,"cp":6902.05},{"date":"2026-01-02T05:00:00.000Z","stockId":101000000006472,"cp":6858.47},{"date":"2025-12-31T05:00:00.000Z","stockId":101000000006472,"cp":6845.5},{"date":"2025-12-30T05:00:00.000Z","stockId":101000000006472,"cp":6896.24},{"date":"2025-12-29T05:00:00.000Z","stockId":101000000006472,"cp":6905.74},{"date":"2025-12-26T05:00:00.000Z","stockId":101000000006472,"cp":6929.94},{"date":"2025-12-24T05:00:00.000Z","stockId":101000000006472,"cp":6932.05},{"date":"2025-12-23T05:00:00.000Z","stockId":101000000006472,"cp":6909.79},{"date":"2025-12-22T05:00:00.000Z","stockId":101000000006472,"cp":6878.49},{"date":"2025-12-19T05:00:00.000Z","stockId":101000000006472,"cp":6834.5},{"date":"2025-12-18T05:00:00.000Z","stockId":101000000006472,"cp":6774.76},{"date":"2025-12-17T05:00:00.000Z","stockId":101000000006472,"cp":6721.43},{"date":"2025-12-16T05:00:00.000Z","stockId":101000000006472,"cp":6800.26},{"date":"2025-12-15T05:00:00.000Z","stockId":101000000006472,"cp":6816.51},{"date":"2025-12-12T05:00:00.000Z","stockId":101000000006472,"cp":6827.41},{"date":"2025-12-11T05:00:00.000Z","stockId":101000000006472,"cp":6901},{"date":"2025-12-10T05:00:00.000Z","stockId":101000000006472,"cp":6886.68},{"date":"2025-12-09T05:00:00.000Z","stockId":101000000006472,"cp":6840.51},{"date":"2025-12-08T05:00:00.000Z","stockId":101000000006472,"cp":6846.51},{"date":"2025-12-05T05:00:00.000Z","stockId":101000000006472,"cp":6870.4},{"date":"2025-12-04T05:00:00.000Z","stockId":101000000006472,"cp":6857.12},{"date":"2025-12-03T05:00:00.000Z","stockId":101000000006472,"cp":6849.72},{"date":"2025-12-02T05:00:00.000Z","stockId":101000000006472,"cp":6829.37},{"date":"2025-12-01T05:00:00.000Z","stockId":101000000006472,"cp":6812.63},{"date":"2025-11-28T05:00:00.000Z","stockId":101000000006472,"cp":6849.09},{"date":"2025-11-26T05:00:00.000Z","stockId":101000000006472,"cp":6812.61},{"date":"2025-11-25T05:00:00.000Z","stockId":101000000006472,"cp":6765.88},{"date":"2025-11-24T05:00:00.000Z","stockId":101000000006472,"cp":6705.12},{"date":"2025-11-21T05:00:00.000Z","stockId":101000000006472,"cp":6602.99},{"date":"2025-11-20T05:00:00.000Z","stockId":101000000006472,"cp":6538.76},{"date":"2025-11-19T05:00:00.000Z","stockId":101000000006472,"cp":6642.16},{"date":"2025-11-18T05:00:00.000Z","stockId":101000000006472,"cp":6617.32},{"date":"2025-11-17T05:00:00.000Z","stockId":101000000006472,"cp":6672.41},{"date":"2025-11-14T05:00:00.000Z","stockId":101000000006472,"cp":6734.11},{"date":"2025-11-13T05:00:00.000Z","stockId":101000000006472,"cp":6737.49},{"date":"2025-11-12T05:00:00.000Z","stockId":101000000006472,"cp":6850.92},{"date":"2025-11-11T05:00:00.000Z","stockId":101000000006472,"cp":6846.61},{"date":"2025-11-10T05:00:00.000Z","stockId":101000000006472,"cp":6832.43},{"date":"2025-11-07T05:00:00.000Z","stockId":101000000006472,"cp":6728.8},{"date":"2025-11-06T05:00:00.000Z","stockId":101000000006472,"cp":6720.32},{"date":"2025-11-05T05:00:00.000Z","stockId":101000000006472,"cp":6796.29},{"date":"2025-11-04T05:00:00.000Z","stockId":101000000006472,"cp":6771.55},{"date":"2025-11-03T05:00:00.000Z","stockId":101000000006472,"cp":6851.97},{"date":"2025-10-31T04:00:00.000Z","stockId":101000000006472,"cp":6840.2},{"date":"2025-10-30T04:00:00.000Z","stockId":101000000006472,"cp":6822.34},{"date":"2025-10-29T04:00:00.000Z","stockId":101000000006472,"cp":6890.59},{"date":"2025-10-28T04:00:00.000Z","stockId":101000000006472,"cp":6890.89},{"date":"2025-10-27T04:00:00.000Z","stockId":101000000006472,"cp":6875.16},{"date":"2025-10-24T04:00:00.000Z","stockId":101000000006472,"cp":6791.69},{"date":"2025-10-23T04:00:00.000Z","stockId":101000000006472,"cp":6738.44},{"date":"2025-10-22T04:00:00.000Z","stockId":101000000006472,"cp":6699.4},{"date":"2025-10-21T04:00:00.000Z","stockId":101000000006472,"cp":6735.35},{"date":"2025-10-20T04:00:00.000Z","stockId":101000000006472,"cp":6735.13},{"date":"2025-10-17T04:00:00.000Z","stockId":101000000006472,"cp":6664.01},{"date":"2025-10-16T04:00:00.000Z","stockId":101000000006472,"cp":6629.07},{"date":"2025-10-15T04:00:00.000Z","stockId":101000000006472,"cp":6671.06},{"date":"2025-10-14T04:00:00.000Z","stockId":101000000006472,"cp":6644.31},{"date":"2025-10-13T04:00:00.000Z","stockId":101000000006472,"cp":6654.72},{"date":"2025-10-10T04:00:00.000Z","stockId":101000000006472,"cp":6552.51},{"date":"2025-10-09T04:00:00.000Z","stockId":101000000006472,"cp":6735.11},{"date":"2025-10-08T04:00:00.000Z","stockId":101000000006472,"cp":6753.72},{"date":"2025-10-07T04:00:00.000Z","stockId":101000000006472,"cp":6714.59},{"date":"2025-10-06T04:00:00.000Z","stockId":101000000006472,"cp":6740.28},{"date":"2025-10-03T04:00:00.000Z","stockId":101000000006472,"cp":6715.79},{"date":"2025-10-02T04:00:00.000Z","stockId":101000000006472,"cp":6715.35},{"date":"2025-10-01T04:00:00.000Z","stockId":101000000006472,"cp":6711.2},{"date":"2025-09-30T04:00:00.000Z","stockId":101000000006472,"cp":6688.46},{"date":"2025-09-29T04:00:00.000Z","stockId":101000000006472,"cp":6661.21},{"date":"2025-09-26T04:00:00.000Z","stockId":101000000006472,"cp":6643.7},{"date":"2025-09-25T04:00:00.000Z","stockId":101000000006472,"cp":6604.72},{"date":"2025-09-24T04:00:00.000Z","stockId":101000000006472,"cp":6637.97},{"date":"2025-09-23T04:00:00.000Z","stockId":101000000006472,"cp":6656.92},{"date":"2025-09-22T04:00:00.000Z","stockId":101000000006472,"cp":6693.75},{"date":"2025-09-19T04:00:00.000Z","stockId":101000000006472,"cp":6664.36},{"date":"2025-09-18T04:00:00.000Z","stockId":101000000006472,"cp":6631.96},{"date":"2025-09-17T04:00:00.000Z","stockId":101000000006472,"cp":6600.35},{"date":"2025-09-16T04:00:00.000Z","stockId":101000000006472,"cp":6606.76},{"date":"2025-09-15T04:00:00.000Z","stockId":101000000006472,"cp":6615.28},{"date":"2025-09-12T04:00:00.000Z","stockId":101000000006472,"cp":6584.29},{"date":"2025-09-11T04:00:00.000Z","stockId":101000000006472,"cp":6587.47},{"date":"2025-09-10T04:00:00.000Z","stockId":101000000006472,"cp":6532.04},{"date":"2025-09-09T04:00:00.000Z","stockId":101000000006472,"cp":6512.61},{"date":"2025-09-08T04:00:00.000Z","stockId":101000000006472,"cp":6495.15},{"date":"2025-09-05T04:00:00.000Z","stockId":101000000006472,"cp":6481.5},{"date":"2025-09-04T04:00:00.000Z","stockId":101000000006472,"cp":6502.08},{"date":"2025-09-03T04:00:00.000Z","stockId":101000000006472,"cp":6448.26},{"date":"2025-09-02T04:00:00.000Z","stockId":101000000006472,"cp":6415.54},{"date":"2025-08-29T04:00:00.000Z","stockId":101000000006472,"cp":6460.26},{"date":"2025-08-28T04:00:00.000Z","stockId":101000000006472,"cp":6501.86},{"date":"2025-08-27T04:00:00.000Z","stockId":101000000006472,"cp":6481.4},{"date":"2025-08-26T04:00:00.000Z","stockId":101000000006472,"cp":6465.94},{"date":"2025-08-25T04:00:00.000Z","stockId":101000000006472,"cp":6439.32},{"date":"2025-08-22T04:00:00.000Z","stockId":101000000006472,"cp":6466.91},{"date":"2025-08-21T04:00:00.000Z","stockId":101000000006472,"cp":6370.17},{"date":"2025-08-20T04:00:00.000Z","stockId":101000000006472,"cp":6395.78},{"date":"2025-08-19T04:00:00.000Z","stockId":101000000006472,"cp":6411.37},{"date":"2025-08-18T04:00:00.000Z","stockId":101000000006472,"cp":6449.15},{"date":"2025-08-15T04:00:00.000Z","stockId":101000000006472,"cp":6449.8},{"date":"2025-08-14T04:00:00.000Z","stockId":101000000006472,"cp":6468.54},{"date":"2025-08-13T04:00:00.000Z","stockId":101000000006472,"cp":6466.58},{"date":"2025-08-12T04:00:00.000Z","stockId":101000000006472,"cp":6445.76},{"date":"2025-08-11T04:00:00.000Z","stockId":101000000006472,"cp":6373.45},{"date":"2025-08-08T04:00:00.000Z","stockId":101000000006472,"cp":6389.45},{"date":"2025-08-07T04:00:00.000Z","stockId":101000000006472,"cp":6340},{"date":"2025-08-06T04:00:00.000Z","stockId":101000000006472,"cp":6345.06},{"date":"2025-08-05T04:00:00.000Z","stockId":101000000006472,"cp":6299.19},{"date":"2025-08-04T04:00:00.000Z","stockId":101000000006472,"cp":6329.94},{"date":"2025-08-01T04:00:00.000Z","stockId":101000000006472,"cp":6238.01},{"date":"2025-07-31T04:00:00.000Z","stockId":101000000006472,"cp":6339.39},{"date":"2025-07-30T04:00:00.000Z","stockId":101000000006472,"cp":6362.9},{"date":"2025-07-29T04:00:00.000Z","stockId":101000000006472,"cp":6370.86},{"date":"2025-07-28T04:00:00.000Z","stockId":101000000006472,"cp":6389.77},{"date":"2025-07-25T04:00:00.000Z","stockId":101000000006472,"cp":6388.64},{"date":"2025-07-24T04:00:00.000Z","stockId":101000000006472,"cp":6363.35},{"date":"2025-07-23T04:00:00.000Z","stockId":101000000006472,"cp":6358.91},{"date":"2025-07-22T04:00:00.000Z","stockId":101000000006472,"cp":6309.62},{"date":"2025-07-21T04:00:00.000Z","stockId":101000000006472,"cp":6305.6},{"date":"2025-07-18T04:00:00.000Z","stockId":101000000006472,"cp":6296.79},{"date":"2025-07-17T04:00:00.000Z","stockId":101000000006472,"cp":6297.36},{"date":"2025-07-16T04:00:00.000Z","stockId":101000000006472,"cp":6263.7},{"date":"2025-07-15T04:00:00.000Z","stockId":101000000006472,"cp":6243.76},{"date":"2025-07-14T04:00:00.000Z","stockId":101000000006472,"cp":6268.56},{"date":"2025-07-11T04:00:00.000Z","stockId":101000000006472,"cp":6259.75},{"date":"2025-07-10T04:00:00.000Z","stockId":101000000006472,"cp":6280.46},{"date":"2025-07-09T04:00:00.000Z","stockId":101000000006472,"cp":6263.26},{"date":"2025-07-08T04:00:00.000Z","stockId":101000000006472,"cp":6225.52},{"date":"2025-07-07T04:00:00.000Z","stockId":101000000006472,"cp":6229.98},{"date":"2025-07-03T04:00:00.000Z","stockId":101000000006472,"cp":6279.35},{"date":"2025-07-02T04:00:00.000Z","stockId":101000000006472,"cp":6227.42},{"date":"2025-07-01T04:00:00.000Z","stockId":101000000006472,"cp":6198.01},{"date":"2025-06-30T04:00:00.000Z","stockId":101000000006472,"cp":6204.95},{"date":"2025-06-27T04:00:00.000Z","stockId":101000000006472,"cp":6173.07},{"date":"2025-06-26T04:00:00.000Z","stockId":101000000006472,"cp":6141.02},{"date":"2025-06-25T04:00:00.000Z","stockId":101000000006472,"cp":6092.16},{"date":"2025-06-24T04:00:00.000Z","stockId":101000000006472,"cp":6092.18},{"date":"2025-06-23T04:00:00.000Z","stockId":101000000006472,"cp":6025.17},{"date":"2025-06-20T04:00:00.000Z","stockId":101000000006472,"cp":5967.84},{"date":"2025-06-18T04:00:00.000Z","stockId":101000000006472,"cp":5980.87},{"date":"2025-06-17T04:00:00.000Z","stockId":101000000006472,"cp":5982.72},{"date":"2025-06-16T04:00:00.000Z","stockId":101000000006472,"cp":6033.11},{"date":"2025-06-13T04:00:00.000Z","stockId":101000000006472,"cp":5976.97},{"date":"2025-06-12T04:00:00.000Z","stockId":101000000006472,"cp":6045.26},{"date":"2025-06-11T04:00:00.000Z","stockId":101000000006472,"cp":6022.24},{"date":"2025-06-10T04:00:00.000Z","stockId":101000000006472,"cp":6038.81},{"date":"2025-06-09T04:00:00.000Z","stockId":101000000006472,"cp":6005.88},{"date":"2025-06-06T04:00:00.000Z","stockId":101000000006472,"cp":6000.36},{"date":"2025-06-05T04:00:00.000Z","stockId":101000000006472,"cp":5939.3},{"date":"2025-06-04T04:00:00.000Z","stockId":101000000006472,"cp":5970.81},{"date":"2025-06-03T04:00:00.000Z","stockId":101000000006472,"cp":5970.37},{"date":"2025-06-02T04:00:00.000Z","stockId":101000000006472,"cp":5935.94},{"date":"2025-05-30T04:00:00.000Z","stockId":101000000006472,"cp":5911.69},{"date":"2025-05-29T04:00:00.000Z","stockId":101000000006472,"cp":5912.17},{"date":"2025-05-28T04:00:00.000Z","stockId":101000000006472,"cp":5888.55},{"date":"2025-05-27T04:00:00.000Z","stockId":101000000006472,"cp":5921.54},{"date":"2025-05-23T04:00:00.000Z","stockId":101000000006472,"cp":5802.82},{"date":"2025-05-22T04:00:00.000Z","stockId":101000000006472,"cp":5842.01},{"date":"2025-05-21T04:00:00.000Z","stockId":101000000006472,"cp":5844.61},{"date":"2025-05-20T04:00:00.000Z","stockId":101000000006472,"cp":5940.46},{"date":"2025-05-19T04:00:00.000Z","stockId":101000000006472,"cp":5963.6},{"date":"2025-05-16T04:00:00.000Z","stockId":101000000006472,"cp":5958.38},{"date":"2025-05-15T04:00:00.000Z","stockId":101000000006472,"cp":5916.93},{"date":"2025-05-14T04:00:00.000Z","stockId":101000000006472,"cp":5892.58},{"date":"2025-05-13T04:00:00.000Z","stockId":101000000006472,"cp":5886.55},{"date":"2025-05-12T04:00:00.000Z","stockId":101000000006472,"cp":5844.19},{"date":"2025-05-09T04:00:00.000Z","stockId":101000000006472,"cp":5659.91},{"date":"2025-05-08T04:00:00.000Z","stockId":101000000006472,"cp":5663.94},{"date":"2025-05-07T04:00:00.000Z","stockId":101000000006472,"cp":5631.28},{"date":"2025-05-06T04:00:00.000Z","stockId":101000000006472,"cp":5606.91},{"date":"2025-05-05T04:00:00.000Z","stockId":101000000006472,"cp":5650.38},{"date":"2025-05-02T04:00:00.000Z","stockId":101000000006472,"cp":5686.67},{"date":"2025-05-01T04:00:00.000Z","stockId":101000000006472,"cp":5604.14},{"date":"2025-04-30T04:00:00.000Z","stockId":101000000006472,"cp":5569.06},{"date":"2025-04-29T04:00:00.000Z","stockId":101000000006472,"cp":5560.83},{"date":"2025-04-28T04:00:00.000Z","stockId":101000000006472,"cp":5528.75},{"date":"2025-04-25T04:00:00.000Z","stockId":101000000006472,"cp":5525.21},{"date":"2025-04-24T04:00:00.000Z","stockId":101000000006472,"cp":5484.77},{"date":"2025-04-23T04:00:00.000Z","stockId":101000000006472,"cp":5375.86},{"date":"2025-04-22T04:00:00.000Z","stockId":101000000006472,"cp":5287.76},{"date":"2025-04-21T04:00:00.000Z","stockId":101000000006472,"cp":5158.2},{"date":"2025-04-17T04:00:00.000Z","stockId":101000000006472,"cp":5282.7},{"date":"2025-04-16T04:00:00.000Z","stockId":101000000006472,"cp":5275.7},{"date":"2025-04-15T04:00:00.000Z","stockId":101000000006472,"cp":5396.63},{"date":"2025-04-14T04:00:00.000Z","stockId":101000000006472,"cp":5405.97},{"date":"2025-04-11T04:00:00.000Z","stockId":101000000006472,"cp":5363.36},{"date":"2025-04-10T04:00:00.000Z","stockId":101000000006472,"cp":5268.05},{"date":"2025-04-09T04:00:00.000Z","stockId":101000000006472,"cp":5456.9},{"date":"2025-04-08T04:00:00.000Z","stockId":101000000006472,"cp":4982.77},{"date":"2025-04-07T04:00:00.000Z","stockId":101000000006472,"cp":5062.25},{"date":"2025-04-04T04:00:00.000Z","stockId":101000000006472,"cp":5074.08},{"date":"2025-04-03T04:00:00.000Z","stockId":101000000006472,"cp":5396.52},{"date":"2025-04-02T04:00:00.000Z","stockId":101000000006472,"cp":5670.97},{"date":"2025-04-01T04:00:00.000Z","stockId":101000000006472,"cp":5633.07},{"date":"2025-03-31T04:00:00.000Z","stockId":101000000006472,"cp":5611.85},{"date":"2025-03-28T04:00:00.000Z","stockId":101000000006472,"cp":5580.94},{"date":"2025-03-27T04:00:00.000Z","stockId":101000000006472,"cp":5693.31},{"date":"2025-03-26T04:00:00.000Z","stockId":101000000006472,"cp":5712.2},{"date":"2025-03-25T04:00:00.000Z","stockId":101000000006472,"cp":5776.65},{"date":"2025-03-24T04:00:00.000Z","stockId":101000000006472,"cp":5767.57},{"date":"2025-03-21T04:00:00.000Z","stockId":101000000006472,"cp":5667.56},{"date":"2025-03-20T04:00:00.000Z","stockId":101000000006472,"cp":5662.89},{"date":"2025-03-19T04:00:00.000Z","stockId":101000000006472,"cp":5675.29},{"date":"2025-03-18T04:00:00.000Z","stockId":101000000006472,"cp":5614.66},{"date":"2025-03-17T04:00:00.000Z","stockId":101000000006472,"cp":5675.12},{"date":"2025-03-14T04:00:00.000Z","stockId":101000000006472,"cp":5638.94},{"date":"2025-03-13T04:00:00.000Z","stockId":101000000006472,"cp":5521.52},{"date":"2025-03-12T04:00:00.000Z","stockId":101000000006472,"cp":5599.3},{"date":"2025-03-11T04:00:00.000Z","stockId":101000000006472,"cp":5572.07},{"date":"2025-03-10T04:00:00.000Z","stockId":101000000006472,"cp":5614.56},{"date":"2025-03-07T05:00:00.000Z","stockId":101000000006472,"cp":5770.2},{"date":"2025-03-06T05:00:00.000Z","stockId":101000000006472,"cp":5738.52},{"date":"2025-03-05T05:00:00.000Z","stockId":101000000006472,"cp":5842.63},{"date":"2025-03-04T05:00:00.000Z","stockId":101000000006472,"cp":5778.15},{"date":"2025-03-03T05:00:00.000Z","stockId":101000000006472,"cp":5849.72},{"date":"2025-02-28T05:00:00.000Z","stockId":101000000006472,"cp":5954.5},{"date":"2025-02-27T05:00:00.000Z","stockId":101000000006472,"cp":5861.57},{"date":"2025-02-26T05:00:00.000Z","stockId":101000000006472,"cp":5956.06},{"date":"2025-02-25T05:00:00.000Z","stockId":101000000006472,"cp":5955.25},{"date":"2025-02-24T05:00:00.000Z","stockId":101000000006472,"cp":5983.25},{"date":"2025-02-21T05:00:00.000Z","stockId":101000000006472,"cp":6013.13},{"date":"2025-02-20T05:00:00.000Z","stockId":101000000006472,"cp":6117.52},{"date":"2025-02-19T05:00:00.000Z","stockId":101000000006472,"cp":6144.15},{"date":"2025-02-18T05:00:00.000Z","stockId":101000000006472,"cp":6129.58},{"date":"2025-02-14T05:00:00.000Z","stockId":101000000006472,"cp":6114.63},{"date":"2025-02-13T05:00:00.000Z","stockId":101000000006472,"cp":6115.07},{"date":"2025-02-12T05:00:00.000Z","stockId":101000000006472,"cp":6051.97},{"date":"2025-02-11T05:00:00.000Z","stockId":101000000006472,"cp":6068.5},{"date":"2025-02-10T05:00:00.000Z","stockId":101000000006472,"cp":6066.44},{"date":"2025-02-07T05:00:00.000Z","stockId":101000000006472,"cp":6025.99},{"date":"2025-02-06T05:00:00.000Z","stockId":101000000006472,"cp":6083.57},{"date":"2025-02-05T05:00:00.000Z","stockId":101000000006472,"cp":6061.48},{"date":"2025-02-04T05:00:00.000Z","stockId":101000000006472,"cp":6037.88},{"date":"2025-02-03T05:00:00.000Z","stockId":101000000006472,"cp":5994.57},{"date":"2025-01-31T05:00:00.000Z","stockId":101000000006472,"cp":6040.53},{"date":"2025-01-30T05:00:00.000Z","stockId":101000000006472,"cp":6071.17},{"date":"2025-01-29T05:00:00.000Z","stockId":101000000006472,"cp":6039.31},{"date":"2025-01-28T05:00:00.000Z","stockId":101000000006472,"cp":6067.7},{"date":"2025-01-27T05:00:00.000Z","stockId":101000000006472,"cp":6012.28},{"date":"2025-01-24T05:00:00.000Z","stockId":101000000006472,"cp":6101.24},{"date":"2025-01-23T05:00:00.000Z","stockId":101000000006472,"cp":6118.71},{"date":"2025-01-22T05:00:00.000Z","stockId":101000000006472,"cp":6086.37},{"date":"2025-01-21T05:00:00.000Z","stockId":101000000006472,"cp":6049.24},{"date":"2025-01-17T05:00:00.000Z","stockId":101000000006472,"cp":5996.66},{"date":"2025-01-16T05:00:00.000Z","stockId":101000000006472,"cp":5937.34},{"date":"2025-01-15T05:00:00.000Z","stockId":101000000006472,"cp":5949.91},{"date":"2025-01-14T05:00:00.000Z","stockId":101000000006472,"cp":5842.91},{"date":"2025-01-13T05:00:00.000Z","stockId":101000000006472,"cp":5836.22},{"date":"2025-01-10T05:00:00.000Z","stockId":101000000006472,"cp":5827.04},{"date":"2025-01-08T05:00:00.000Z","stockId":101000000006472,"cp":5918.25},{"date":"2025-01-07T05:00:00.000Z","stockId":101000000006472,"cp":5909.03},{"date":"2025-01-06T05:00:00.000Z","stockId":101000000006472,"cp":5975.38},{"date":"2025-01-03T05:00:00.000Z","stockId":101000000006472,"cp":5942.47},{"date":"2025-01-02T05:00:00.000Z","stockId":101000000006472,"cp":5868.55},{"date":"2024-12-31T05:00:00.000Z","stockId":101000000006472,"cp":5881.63},{"date":"2024-12-30T05:00:00.000Z","stockId":101000000006472,"cp":5906.94},{"date":"2024-12-27T05:00:00.000Z","stockId":101000000006472,"cp":5970.84},{"date":"2024-12-26T05:00:00.000Z","stockId":101000000006472,"cp":6037.59},{"date":"2024-12-24T05:00:00.000Z","stockId":101000000006472,"cp":6040.04},{"date":"2024-12-23T05:00:00.000Z","stockId":101000000006472,"cp":5974.07},{"date":"2024-12-20T05:00:00.000Z","stockId":101000000006472,"cp":5930.85},{"date":"2024-12-19T05:00:00.000Z","stockId":101000000006472,"cp":5867.08},{"date":"2024-12-18T05:00:00.000Z","stockId":101000000006472,"cp":5872.16},{"date":"2024-12-17T05:00:00.000Z","stockId":101000000006472,"cp":6050.61},{"date":"2024-12-16T05:00:00.000Z","stockId":101000000006472,"cp":6074.08},{"date":"2024-12-13T05:00:00.000Z","stockId":101000000006472,"cp":6051.09},{"date":"2024-12-12T05:00:00.000Z","stockId":101000000006472,"cp":6051.25},{"date":"2024-12-11T05:00:00.000Z","stockId":101000000006472,"cp":6084.19},{"date":"2024-12-10T05:00:00.000Z","stockId":101000000006472,"cp":6034.91},{"date":"2024-12-09T05:00:00.000Z","stockId":101000000006472,"cp":6052.85},{"date":"2024-12-06T05:00:00.000Z","stockId":101000000006472,"cp":6090.27},{"date":"2024-12-05T05:00:00.000Z","stockId":101000000006472,"cp":6075.11},{"date":"2024-12-04T05:00:00.000Z","stockId":101000000006472,"cp":6086.49},{"date":"2024-12-03T05:00:00.000Z","stockId":101000000006472,"cp":6049.88},{"date":"2024-12-02T05:00:00.000Z","stockId":101000000006472,"cp":6047.15},{"date":"2024-11-29T05:00:00.000Z","stockId":101000000006472,"cp":6032.38},{"date":"2024-11-27T05:00:00.000Z","stockId":101000000006472,"cp":5998.74},{"date":"2024-11-26T05:00:00.000Z","stockId":101000000006472,"cp":6021.63},{"date":"2024-11-25T05:00:00.000Z","stockId":101000000006472,"cp":5987.37},{"date":"2024-11-22T05:00:00.000Z","stockId":101000000006472,"cp":5969.34},{"date":"2024-11-21T05:00:00.000Z","stockId":101000000006472,"cp":5948.71},{"date":"2024-11-20T05:00:00.000Z","stockId":101000000006472,"cp":5917.11},{"date":"2024-11-19T05:00:00.000Z","stockId":101000000006472,"cp":5916.98},{"date":"2024-11-18T05:00:00.000Z","stockId":101000000006472,"cp":5893.62},{"date":"2024-11-15T05:00:00.000Z","stockId":101000000006472,"cp":5870.62},{"date":"2024-11-14T05:00:00.000Z","stockId":101000000006472,"cp":5949.17},{"date":"2024-11-13T05:00:00.000Z","stockId":101000000006472,"cp":5985.38},{"date":"2024-11-12T05:00:00.000Z","stockId":101000000006472,"cp":5983.99},{"date":"2024-11-11T05:00:00.000Z","stockId":101000000006472,"cp":6001.35},{"date":"2024-11-08T05:00:00.000Z","stockId":101000000006472,"cp":5995.54},{"date":"2024-11-07T05:00:00.000Z","stockId":101000000006472,"cp":5973.1},{"date":"2024-11-06T05:00:00.000Z","stockId":101000000006472,"cp":5929.04},{"date":"2024-11-05T05:00:00.000Z","stockId":101000000006472,"cp":5782.76},{"date":"2024-11-04T05:00:00.000Z","stockId":101000000006472,"cp":5712.69},{"date":"2024-11-01T04:00:00.000Z","stockId":101000000006472,"cp":5728.8},{"date":"2024-10-31T04:00:00.000Z","stockId":101000000006472,"cp":5705.45},{"date":"2024-10-30T04:00:00.000Z","stockId":101000000006472,"cp":5813.67},{"date":"2024-10-29T04:00:00.000Z","stockId":101000000006472,"cp":5832.92},{"date":"2024-10-28T04:00:00.000Z","stockId":101000000006472,"cp":5823.52},{"date":"2024-10-25T04:00:00.000Z","stockId":101000000006472,"cp":5808.12},{"date":"2024-10-24T04:00:00.000Z","stockId":101000000006472,"cp":5809.86},{"date":"2024-10-23T04:00:00.000Z","stockId":101000000006472,"cp":5797.42},{"date":"2024-10-22T04:00:00.000Z","stockId":101000000006472,"cp":5851.2},{"date":"2024-10-21T04:00:00.000Z","stockId":101000000006472,"cp":5853.98},{"date":"2024-10-18T04:00:00.000Z","stockId":101000000006472,"cp":5864.67},{"date":"2024-10-17T04:00:00.000Z","stockId":101000000006472,"cp":5841.47},{"date":"2024-10-16T04:00:00.000Z","stockId":101000000006472,"cp":5842.47},{"date":"2024-10-15T04:00:00.000Z","stockId":101000000006472,"cp":5815.26},{"date":"2024-10-14T04:00:00.000Z","stockId":101000000006472,"cp":5859.85},{"date":"2024-10-11T04:00:00.000Z","stockId":101000000006472,"cp":5815.03},{"date":"2024-10-10T04:00:00.000Z","stockId":101000000006472,"cp":5780.05},{"date":"2024-10-09T04:00:00.000Z","stockId":101000000006472,"cp":5792.04},{"date":"2024-10-08T04:00:00.000Z","stockId":101000000006472,"cp":5751.13},{"date":"2024-10-07T04:00:00.000Z","stockId":101000000006472,"cp":5695.94},{"date":"2024-10-04T04:00:00.000Z","stockId":101000000006472,"cp":5751.07},{"date":"2024-10-03T04:00:00.000Z","stockId":101000000006472,"cp":5699.94},{"date":"2024-10-02T04:00:00.000Z","stockId":101000000006472,"cp":5709.54},{"date":"2024-10-01T04:00:00.000Z","stockId":101000000006472,"cp":5708.75},{"date":"2024-09-30T04:00:00.000Z","stockId":101000000006472,"cp":5762.48},{"date":"2024-09-27T04:00:00.000Z","stockId":101000000006472,"cp":5738.17},{"date":"2024-09-26T04:00:00.000Z","stockId":101000000006472,"cp":5745.37},{"date":"2024-09-25T04:00:00.000Z","stockId":101000000006472,"cp":5722.26},{"date":"2024-09-24T04:00:00.000Z","stockId":101000000006472,"cp":5732.93},{"date":"2024-09-23T04:00:00.000Z","stockId":101000000006472,"cp":5718.57},{"date":"2024-09-20T04:00:00.000Z","stockId":101000000006472,"cp":5702.55},{"date":"2024-09-19T04:00:00.000Z","stockId":101000000006472,"cp":5713.64},{"date":"2024-09-18T04:00:00.000Z","stockId":101000000006472,"cp":5618.26},{"date":"2024-09-17T04:00:00.000Z","stockId":101000000006472,"cp":5634.58},{"date":"2024-09-16T04:00:00.000Z","stockId":101000000006472,"cp":5633.09},{"date":"2024-09-13T04:00:00.000Z","stockId":101000000006472,"cp":5626.02},{"date":"2024-09-12T04:00:00.000Z","stockId":101000000006472,"cp":5595.76},{"date":"2024-09-11T04:00:00.000Z","stockId":101000000006472,"cp":5554.13},{"date":"2024-09-10T04:00:00.000Z","stockId":101000000006472,"cp":5495.52},{"date":"2024-09-09T04:00:00.000Z","stockId":101000000006472,"cp":5471.05},{"date":"2024-09-06T04:00:00.000Z","stockId":101000000006472,"cp":5408.42},{"date":"2024-09-05T04:00:00.000Z","stockId":101000000006472,"cp":5503.41},{"date":"2024-09-04T04:00:00.000Z","stockId":101000000006472,"cp":5520.07},{"date":"2024-09-03T04:00:00.000Z","stockId":101000000006472,"cp":5528.93},{"date":"2024-08-30T04:00:00.000Z","stockId":101000000006472,"cp":5648.4},{"date":"2024-08-29T04:00:00.000Z","stockId":101000000006472,"cp":5591.96},{"date":"2024-08-28T04:00:00.000Z","stockId":101000000006472,"cp":5592.18},{"date":"2024-08-27T04:00:00.000Z","stockId":101000000006472,"cp":5625.8},{"date":"2024-08-26T04:00:00.000Z","stockId":101000000006472,"cp":5616.84},{"date":"2024-08-23T04:00:00.000Z","stockId":101000000006472,"cp":5634.61},{"date":"2024-08-22T04:00:00.000Z","stockId":101000000006472,"cp":5570.64},{"date":"2024-08-21T04:00:00.000Z","stockId":101000000006472,"cp":5620.85},{"date":"2024-08-20T04:00:00.000Z","stockId":101000000006472,"cp":5597.12},{"date":"2024-08-19T04:00:00.000Z","stockId":101000000006472,"cp":5608.25},{"date":"2024-08-16T04:00:00.000Z","stockId":101000000006472,"cp":5554.25},{"date":"2024-08-15T04:00:00.000Z","stockId":101000000006472,"cp":5543.22},{"date":"2024-08-14T04:00:00.000Z","stockId":101000000006472,"cp":5455.21},{"date":"2024-08-13T04:00:00.000Z","stockId":101000000006472,"cp":5434.43},{"date":"2024-08-12T04:00:00.000Z","stockId":101000000006472,"cp":5344.39},{"date":"2024-08-09T04:00:00.000Z","stockId":101000000006472,"cp":5344.16},{"date":"2024-08-08T04:00:00.000Z","stockId":101000000006472,"cp":5319.31},{"date":"2024-08-07T04:00:00.000Z","stockId":101000000006472,"cp":5199.5},{"date":"2024-08-06T04:00:00.000Z","stockId":101000000006472,"cp":5240.03},{"date":"2024-08-05T04:00:00.000Z","stockId":101000000006472,"cp":5186.33},{"date":"2024-08-02T04:00:00.000Z","stockId":101000000006472,"cp":5346.56},{"date":"2024-08-01T04:00:00.000Z","stockId":101000000006472,"cp":5446.68},{"date":"2024-07-31T04:00:00.000Z","stockId":101000000006472,"cp":5522.3},{"date":"2024-07-30T04:00:00.000Z","stockId":101000000006472,"cp":5436.44},{"date":"2024-07-29T04:00:00.000Z","stockId":101000000006472,"cp":5463.54},{"date":"2024-07-26T04:00:00.000Z","stockId":101000000006472,"cp":5459.1},{"date":"2024-07-25T04:00:00.000Z","stockId":101000000006472,"cp":5399.22},{"date":"2024-07-24T04:00:00.000Z","stockId":101000000006472,"cp":5427.13},{"date":"2024-07-23T04:00:00.000Z","stockId":101000000006472,"cp":5555.74},{"date":"2024-07-22T04:00:00.000Z","stockId":101000000006472,"cp":5564.41},{"date":"2024-07-19T04:00:00.000Z","stockId":101000000006472,"cp":5505},{"date":"2024-07-18T04:00:00.000Z","stockId":101000000006472,"cp":5544.59},{"date":"2024-07-17T04:00:00.000Z","stockId":101000000006472,"cp":5588.27},{"date":"2024-07-16T04:00:00.000Z","stockId":101000000006472,"cp":5667.2},{"date":"2024-07-15T04:00:00.000Z","stockId":101000000006472,"cp":5631.22},{"date":"2024-07-12T04:00:00.000Z","stockId":101000000006472,"cp":5615.35},{"date":"2024-07-11T04:00:00.000Z","stockId":101000000006472,"cp":5584.54},{"date":"2024-07-10T04:00:00.000Z","stockId":101000000006472,"cp":5633.91},{"date":"2024-07-09T04:00:00.000Z","stockId":101000000006472,"cp":5576.98},{"date":"2024-07-08T04:00:00.000Z","stockId":101000000006472,"cp":5572.85},{"date":"2024-07-05T04:00:00.000Z","stockId":101000000006472,"cp":5567.19},{"date":"2024-07-03T04:00:00.000Z","stockId":101000000006472,"cp":5537.02},{"date":"2024-07-02T04:00:00.000Z","stockId":101000000006472,"cp":5509.01},{"date":"2024-07-01T04:00:00.000Z","stockId":101000000006472,"cp":5475.09},{"date":"2024-06-28T04:00:00.000Z","stockId":101000000006472,"cp":5460.48},{"date":"2024-06-27T04:00:00.000Z","stockId":101000000006472,"cp":5482.87},{"date":"2024-06-26T04:00:00.000Z","stockId":101000000006472,"cp":5477.9},{"stockId":101000000006472,"date":"2024-06-25T04:00:00.000Z","cp":5469.3},{"stockId":101000000006472,"date":"2024-06-24T04:00:00.000Z","cp":5447.87},{"stockId":101000000006472,"date":"2024-06-21T04:00:00.000Z","cp":5464.62},{"stockId":101000000006472,"date":"2024-06-20T04:00:00.000Z","cp":5473.17},{"stockId":101000000006472,"date":"2024-06-18T04:00:00.000Z","cp":5487.03},{"stockId":101000000006472,"date":"2024-06-17T04:00:00.000Z","cp":5473.23},{"stockId":101000000006472,"date":"2024-06-14T04:00:00.000Z","cp":5431.6},{"stockId":101000000006472,"date":"2024-06-13T04:00:00.000Z","cp":5433.74},{"stockId":101000000006472,"date":"2024-06-12T04:00:00.000Z","cp":5421.03},{"stockId":101000000006472,"date":"2024-06-11T04:00:00.000Z","cp":5375.32},{"stockId":101000000006472,"date":"2024-06-10T04:00:00.000Z","cp":5360.79},{"stockId":101000000006472,"date":"2024-06-07T04:00:00.000Z","cp":5346.99},{"stockId":101000000006472,"date":"2024-06-06T04:00:00.000Z","cp":5352.96},{"stockId":101000000006472,"date":"2024-06-05T04:00:00.000Z","cp":5354.03},{"stockId":101000000006472,"date":"2024-06-04T04:00:00.000Z","cp":5291.34},{"stockId":101000000006472,"date":"2024-06-03T04:00:00.000Z","cp":5283.4},{"stockId":101000000006472,"date":"2024-05-31T04:00:00.000Z","cp":5277.51},{"stockId":101000000006472,"date":"2024-05-30T04:00:00.000Z","cp":5235.48},{"stockId":101000000006472,"date":"2024-05-29T04:00:00.000Z","cp":5266.95},{"stockId":101000000006472,"date":"2024-05-28T04:00:00.000Z","cp":5306.04},{"stockId":101000000006472,"date":"2024-05-24T04:00:00.000Z","cp":5304.72},{"stockId":101000000006472,"date":"2024-05-23T04:00:00.000Z","cp":5267.84},{"stockId":101000000006472,"date":"2024-05-22T04:00:00.000Z","cp":5307.01},{"stockId":101000000006472,"date":"2024-05-21T04:00:00.000Z","cp":5321.41},{"stockId":101000000006472,"date":"2024-05-20T04:00:00.000Z","cp":5308.13},{"stockId":101000000006472,"date":"2024-05-17T04:00:00.000Z","cp":5303.27},{"stockId":101000000006472,"date":"2024-05-16T04:00:00.000Z","cp":5297.1},{"stockId":101000000006472,"date":"2024-05-15T04:00:00.000Z","cp":5308.15},{"stockId":101000000006472,"date":"2024-05-14T04:00:00.000Z","cp":5246.68},{"stockId":101000000006472,"date":"2024-05-13T04:00:00.000Z","cp":5221.42},{"date":"2024-05-10T04:00:00.000Z","stockId":101000000006472,"cp":5222.68},{"date":"2024-05-09T04:00:00.000Z","stockId":101000000006472,"cp":5214.08},{"date":"2024-05-08T04:00:00.000Z","stockId":101000000006472,"cp":5187.67},{"date":"2024-05-07T04:00:00.000Z","stockId":101000000006472,"cp":5187.7},{"date":"2024-05-06T04:00:00.000Z","stockId":101000000006472,"cp":5180.74},{"date":"2024-05-03T04:00:00.000Z","stockId":101000000006472,"cp":5127.79},{"date":"2024-05-02T04:00:00.000Z","stockId":101000000006472,"cp":5064.2},{"date":"2024-05-01T04:00:00.000Z","stockId":101000000006472,"cp":5018.39},{"date":"2024-04-30T04:00:00.000Z","stockId":101000000006472,"cp":5035.69}]}