window.pageData = {"fund":{"_id":3000000012870,"name":"易方达纳斯达克100交易型开放式指数证券投资基金联接基金（LOF）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"stockCode":"012870","tickerId":12870,"shortName":"易方达纳斯达克100ETF联接（QDII-LOF）C","currency":"CNY","inceptionDate":"2021-07-22T16:00:00.000Z","fundCollectionId":4000050110000,"followedNum":17,"status":"normal","etfFundFlag":1,"feederFundFlag":1,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"pensionTargetFlag":null,"pinyin":"yfdnsdk100jyxkfszszqtzjjljjj(lof)","memoNum":2,"indexId":101000000009592,"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":"nasdaq","name":"纳斯达克100指数","stockCode":".NDX","tickerId":9592,"stockType":"index"},"managers":[{"name":"伍臣东","stockType":"fund_manager","stockCode":"db20798630","exchange":"fm","tickerId":230304213040}],"targetFunds":[{"shortName":"易方达纳斯达克100ETF（QDII）(159696)","stockType":"fund","stockCode":"159696","exchange":"sz","tickerId":159696}],"hotMetrics":{"fss":{"stockId":3000000012870,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":22525,"f_h_s_a":1391,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012870,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.2744755244755245,"f_p_r_m1_ssc":587,"f_p_r_m1_ssrp":0.19965870307167236,"f_p_r_m3_ssc":578,"f_p_r_m3_ssrp":0.1975736568457539,"f_p_r_m6_ssc":570,"f_p_r_m6_ssrp":0.27768014059753954,"f_p_r_y1_ssc":546,"f_p_r_y1_ssrp":0.3596330275229358,"f_p_r_y2_ssc":487,"f_p_r_y2_ssrp":0.3395061728395062,"f_p_r_y3_ssc":373,"f_p_r_y3_ssrp":0.1935483870967742,"f_cagr_p_r_fs_ssc":589,"f_cagr_p_r_fs_ssrp":0.30272108843537415},"fp":{"stockId":3000000012870,"type":"fp","f_p_r_fys":0.1019961299521337,"f_p_r_m1":0.08002495321272596,"f_p_r_m3":0.1488864704164783,"f_p_r_m6":0.13131893982957887,"f_p_r_y1":0.25575187860852555,"f_cagr_p_r_fs":0.14145923378654102,"f_p_r_d1":-0.02681587837837851,"f_p_r_y2":0.44601095817185743,"f_cagr_p_r_fs_sic":36,"f_cagr_p_r_fs_sirp":0.9142857142857143,"f_p_r_fys_sic":36,"f_p_r_fys_sirp":0.22857142857142856,"f_p_r_m1_sic":36,"f_p_r_m1_sirp":0.2857142857142857,"f_p_r_m3_sic":36,"f_p_r_m3_sirp":0.6285714285714286,"f_p_r_m6_sic":36,"f_p_r_m6_sirp":0.6571428571428571,"f_p_r_y1_sic":36,"f_p_r_y1_sirp":0.5142857142857142,"f_p_r_y2_sic":25,"f_p_r_y2_sirp":0.4166666666666667,"f_p_r_y3":0.9326635409689674,"f_p_r_y3_sic":15,"f_p_r_y3_sirp":0.5,"last_data_date":"2026-05-17T16:00:00.000Z"},"ff":{"stockId":3000000012870,"type":"ff","f_m_f":161617,"f_m_f_r":0.005,"f_c_f":32323,"f_c_f_r":0.001,"f_m_a_c_f":193940,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-05-18T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000012870,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":4.3282,"f_nv_cr":-0.004072804252283846},"f_as":{"stockId":3000000012870,"type":"f_as","f_tas":186050344.7033,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000161130,"__csrcFundId":1827,"stockCode":"161130","name":"易方达纳斯达克100交易型开放式指数证券投资基金联接基金（LOF）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":161130,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-05-15T17:13:16.551Z","status":"normal","exchange":"sz","shortName":"易方达纳斯达克100ETF联接（QDII-LOF）(161130)","inceptionDate":"2017-06-22T16:00:00.000Z","followedNum":270,"fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达纳斯达克100ETF联接（QDII-LOF）","memoNum":5,"pinyin":"yfdnsdk100jyxkfszszqtzjjljjj(lof)","__indexSourceEastMoney":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":101000000009592,"lofFundFlag":1}],"bondHoldings":[{"_id":"69e8fc731398d7984300466f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161130,"stockCode":"250361","stockName":"25进出61","holdings":100000000,"marketCap":100086095,"netValueRatio":0.0588,"lastUpdated":"2026-04-22T16:50:59.725Z"}]},"index":{"_id":101000000009592,"areaCode":"us","market":"us","exchange":"nasdaq","currency":"USD","fsTableType":"non_financial","source":"usi","ticker":"Nasdaq-100","name":"纳斯达克100指数","description":"纳斯达克100指数是由在纳斯达克证券交易所上市的100家最大的非金融公司发行的101种股票组成的股票市场指数。 它是一种修正的市值加权指数。","launchDate":"1970-01-01T00:00:00.000Z","stockCode":".NDX","tickerId":9592,"stockType":"index","lastUpdated":"2025-05-21T10:01:46.274Z","followedNum":4264,"memoNum":99,"constituentsMarkets":["us"],"pinyin":"nsdk100zs","deleteStatus":"success","isBlocked":true,"calculationMethod":"modified_cap_weighted"},"managerEmploymentList":[{"_id":"6a0c7a69acfc6c5076cbb600","stockId":3000000012870,"source":"cn_info","declarationDate":"2022-11-28T16:00:00.000Z","appointmentDate":"2022-11-28T16:00:00.000Z","isEmployed":true,"managerId":7230304213040,"manager":{"_id":7230304213040,"name":"伍臣东","tickerId":230304213040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20798630","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000012870,"name":"易方达纳斯达克100交易型开放式指数证券投资基金联接基金（LOF）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012870","tickerId":12870,"shortName":"易方达纳斯达克100ETF联接（QDII-LOF）C","currency":"CNY","inceptionDate":"2021-07-22T16:00:00.000Z","followedNum":17,"memoNum":2},"fundHotMetrics":{"stockId":3000000012870,"type":"f_as","f_m_f":161617,"f_m_f_r":0.005,"f_c_f":32323,"f_c_f_r":0.001,"f_m_a_c_f":193940,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-05-18T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":186050344.7033,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":5,"managerYearStartProfit":0.102,"managerCagr":0.2609,"managerTotalProfit":1.2349,"indexYearStartProfit":0.1387,"indexCagr":0.3053,"indexTotalProfit":1.5205},{"_id":"6a0c7a69acfc6c5076cbb601","stockId":3000000012870,"source":"cn_info","declarationDate":"2023-09-22T16:00:00.000Z","appointmentDate":"2021-07-22T16:00:00.000Z","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":3000000012870,"name":"易方达纳斯达克100交易型开放式指数证券投资基金联接基金（LOF）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012870","tickerId":12870,"shortName":"易方达纳斯达克100ETF联接（QDII-LOF）C","currency":"CNY","inceptionDate":"2021-07-22T16:00:00.000Z","followedNum":17,"memoNum":2},"fundHotMetrics":{"stockId":3000000012870,"type":"f_as","f_m_f":161617,"f_m_f_r":0.005,"f_c_f":32323,"f_c_f_r":0.001,"f_m_a_c_f":193940,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-05-18T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":186050344.7033,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":2,"managerYearStartProfit":0.102,"managerCagr":0.0276,"managerTotalProfit":0.0607,"indexYearStartProfit":0.1387,"indexCagr":-0.0127,"indexTotalProfit":-0.0272}],"influencesList":[],"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":4.3282},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":4.3459},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":4.4088},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":4.3803},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":4.337},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":4.3754},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":4.3651},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":4.2688},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":4.2782},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":4.08},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":4.0562},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":4.0949},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":4.1},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":4.0248},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":4.0459},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9782},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9969},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":4.0075},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9586},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9387},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8875},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8255},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7876},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7825},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7587},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6665},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6479},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6456},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6485},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6161},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5041},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5265},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5884},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6646},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6433},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6748},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6261},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6956},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7024},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7561},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7428},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7011},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7205},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7806},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7826},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7926},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7396},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7927},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8088},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7536},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7951},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8055},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8527},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8067},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7673},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8408},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8311},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8548},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8302},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7535},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8013},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8697},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9318},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9044},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.957},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9767},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9699},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9362},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9252},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.917},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8887},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8388},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9204},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9221},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9239},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9151},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9543},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9615},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9596},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9256},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9466},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9439},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9122},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9276},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.936},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9549},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9585},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9626},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9554},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9397},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.922},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8762},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8215},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8939},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8876},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9055},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9802},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9968},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9828},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9766},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9855},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9685},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9735},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9684},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9359},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9518},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9235},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9257},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.896},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8772},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7854},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7606},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.846},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8258},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8686},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9011},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9019},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9787},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9831},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9949},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9127},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9255},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9998},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9732},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":4.0507},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":4.0361},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":4.0176},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":4.0738},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":4.0596},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":4.0338},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.97},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9318},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9014},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9371},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9414},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8925},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8699},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8843},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8611},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.886},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8097},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.9432},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.871},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8582},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.841},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8551},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8663},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.896},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8769},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8494},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8119},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8203},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.8249},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7931},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7793},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7596},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7557},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7456},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7312},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7275},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6978},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6699},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6967},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6951},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7196},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7036},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.723},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6684},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6887},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7081},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7555},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7581},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7743},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7776},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7797},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7326},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.744},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.709},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7013},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.655},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6823},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.624},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6922},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7085},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7066},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.7116},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6971},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6877},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6807},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6681},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6889},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6707},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6709},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6485},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6438},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6391},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6273},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6365},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6434},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6186},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6147},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6437},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6434},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.6102},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5848},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.618},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5984},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5847},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5553},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5476},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4994},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.464},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4796},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4812},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4806},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5159},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4687},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5128},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5056},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5191},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.498},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4921},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.46},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4874},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4777},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.428},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.434},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4265},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4405},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3626},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3666},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3962},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3929},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4363},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4483},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4467},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4332},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4299},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.413},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3661},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2436},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2429},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2102},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1988},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1621},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1448},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1468},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1147},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0355},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":2.9703},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":2.8979},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":2.9676},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":2.9683},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":2.9702},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.057},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0525},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0354},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":2.9824},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1049},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":2.7865},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":2.8367},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1578},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1351},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1112},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1108},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1902},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2082},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2659},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2494},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1844},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1721},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1786},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1417},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1899},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1757},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1021},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1573},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1255},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1336},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2498},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2263},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3152},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2746},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.286},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3558},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3049},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3931},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.386},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4264},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4657},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.536},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5517},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5497},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5427},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5433},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5309},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4834},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4798},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4891},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4484},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4919},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4747},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3951},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4937},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5132},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5056},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4622},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4509},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4515},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3977},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4202},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3468},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3514},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3614},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4122},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4123},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4107},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4697},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4345},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3808},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.387},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4172},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4608},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5078},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5128},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5148},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4721},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4413},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4141},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4293},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5499},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5644},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5158},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4895},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.5118},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4538},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4641},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4908},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.462},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.475},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4379},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.422},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3871},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3594},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3634},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3877},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3701},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.367},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3613},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3496},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3512},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3288},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3103},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3859},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4084},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.411},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4102},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3958},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.4036},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3244},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2414},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2094},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2173},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2006},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2823},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3026},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2731},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2639},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2544},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2274},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.275},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2608},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2683},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2457},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2421},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2241},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2619},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2371},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2333},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2304},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2125},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1724},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1992},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1714},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1799},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1668},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1625},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1839},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.104},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1299},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1005},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0368},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0057},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":2.9671},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0463},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0511},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0555},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1459},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1499},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.119},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1197},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1563},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1422},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1821},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1426},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1963},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1811},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1918},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1549},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1491},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.078},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.078},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0063},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0016},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":2.987},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":2.9003},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":2.9297},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":2.9027},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":2.9877},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0548},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1279},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0417},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0802},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0731},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0455},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0779},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1873},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1979},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1516},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1782},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.194},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2859},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2833},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2749},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2581},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.3288},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2935},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2903},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2831},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2523},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2525},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2247},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1932},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1735},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1738},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1899},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1835},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1752},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1399},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.174},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1818},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2045},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.204},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.2036},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1669},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.153},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.1363},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0973},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0643},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0673},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.069},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0103},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0021},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":2.9925},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":2.994},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.024},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0442},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0345},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.035},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0068},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0184},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012870,"lxr_nv_fc":3.0194}],"priceMetricsList":[{"stockId":101000000009592,"date":"2026-05-18T04:00:00.000Z","cp":28994.37},{"stockId":101000000009592,"date":"2026-05-15T04:00:00.000Z","cp":29125.2},{"stockId":101000000009592,"date":"2026-05-14T04:00:00.000Z","cp":29580.3},{"date":"2026-05-13T04:00:00.000Z","stockId":101000000009592,"cp":29366.94},{"stockId":101000000009592,"date":"2026-05-12T04:00:00.000Z","cp":29064.8},{"stockId":101000000009592,"date":"2026-05-11T04:00:00.000Z","cp":29320.66},{"stockId":101000000009592,"date":"2026-05-08T04:00:00.000Z","cp":29234.99},{"stockId":101000000009592,"date":"2026-05-07T04:00:00.000Z","cp":28563.95},{"stockId":101000000009592,"date":"2026-05-06T04:00:00.000Z","cp":28599.17},{"date":"2026-05-05T04:00:00.000Z","stockId":101000000009592,"cp":28015.06},{"stockId":101000000009592,"date":"2026-05-04T04:00:00.000Z","cp":27651.82},{"date":"2026-05-01T04:00:00.000Z","stockId":101000000009592,"cp":27710.36},{"date":"2026-04-30T04:00:00.000Z","stockId":101000000009592,"cp":27452.12},{"stockId":101000000009592,"date":"2026-04-29T04:00:00.000Z","cp":27186.99},{"date":"2026-04-28T04:00:00.000Z","stockId":101000000009592,"cp":27029.01},{"stockId":101000000009592,"date":"2026-04-27T04:00:00.000Z","cp":27305.68},{"stockId":101000000009592,"date":"2026-04-24T04:00:00.000Z","cp":27303.67},{"stockId":101000000009592,"date":"2026-04-23T04:00:00.000Z","cp":26782.62},{"stockId":101000000009592,"date":"2026-04-22T04:00:00.000Z","cp":26937.27},{"stockId":101000000009592,"date":"2026-04-21T04:00:00.000Z","cp":26479.47},{"stockId":101000000009592,"date":"2026-04-20T04:00:00.000Z","cp":26590.34},{"stockId":101000000009592,"date":"2026-04-17T04:00:00.000Z","cp":26672.43},{"stockId":101000000009592,"date":"2026-04-16T04:00:00.000Z","cp":26333},{"stockId":101000000009592,"date":"2026-04-15T04:00:00.000Z","cp":26204.58},{"stockId":101000000009592,"date":"2026-04-14T04:00:00.000Z","cp":25842},{"date":"2026-04-13T04:00:00.000Z","stockId":101000000009592,"cp":25383.72},{"stockId":101000000009592,"date":"2026-04-10T04:00:00.000Z","cp":25116.34},{"stockId":101000000009592,"date":"2026-04-09T04:00:00.000Z","cp":25082.09},{"stockId":101000000009592,"date":"2026-04-08T04:00:00.000Z","cp":24903.17},{"stockId":101000000009592,"date":"2026-04-07T04:00:00.000Z","cp":24202.37},{"stockId":101000000009592,"date":"2026-04-06T04:00:00.000Z","cp":24192.17},{"stockId":101000000009592,"date":"2026-04-02T04:00:00.000Z","cp":24045.53},{"date":"2026-04-01T04:00:00.000Z","stockId":101000000009592,"cp":24019.99},{"stockId":101000000009592,"date":"2026-03-31T04:00:00.000Z","cp":23740.19},{"date":"2026-03-30T04:00:00.000Z","stockId":101000000009592,"cp":22953.38},{"date":"2026-03-27T04:00:00.000Z","stockId":101000000009592,"cp":23132.77},{"stockId":101000000009592,"date":"2026-03-26T04:00:00.000Z","cp":23586.99},{"stockId":101000000009592,"date":"2026-03-25T04:00:00.000Z","cp":24162.98},{"date":"2026-03-24T04:00:00.000Z","stockId":101000000009592,"cp":24002.45},{"date":"2026-03-23T04:00:00.000Z","stockId":101000000009592,"cp":24188.59},{"date":"2026-03-20T04:00:00.000Z","stockId":101000000009592,"cp":23898.15},{"date":"2026-03-19T04:00:00.000Z","stockId":101000000009592,"cp":24355.28},{"stockId":101000000009592,"date":"2026-03-18T04:00:00.000Z","cp":24425.09},{"stockId":101000000009592,"date":"2026-03-17T04:00:00.000Z","cp":24780.42},{"date":"2026-03-16T04:00:00.000Z","stockId":101000000009592,"cp":24655.34},{"date":"2026-03-13T04:00:00.000Z","stockId":101000000009592,"cp":24380.73},{"date":"2026-03-12T04:00:00.000Z","stockId":101000000009592,"cp":24533.58},{"date":"2026-03-11T04:00:00.000Z","stockId":101000000009592,"cp":24965.01},{"date":"2026-03-10T04:00:00.000Z","stockId":101000000009592,"cp":24956.47},{"date":"2026-03-09T04:00:00.000Z","stockId":101000000009592,"cp":24967.25},{"stockId":101000000009592,"date":"2026-03-06T05:00:00.000Z","cp":24643.01},{"stockId":101000000009592,"date":"2026-03-05T05:00:00.000Z","cp":25020.41},{"date":"2026-03-04T05:00:00.000Z","stockId":101000000009592,"cp":25093.68},{"stockId":101000000009592,"date":"2026-03-03T05:00:00.000Z","cp":24720.08},{"date":"2026-03-02T05:00:00.000Z","stockId":101000000009592,"cp":24992.6},{"date":"2026-02-27T05:00:00.000Z","stockId":101000000009592,"cp":24960.04},{"date":"2026-02-26T05:00:00.000Z","stockId":101000000009592,"cp":25034.37},{"date":"2026-02-25T05:00:00.000Z","stockId":101000000009592,"cp":25329.04},{"date":"2026-02-24T05:00:00.000Z","stockId":101000000009592,"cp":24977.04},{"date":"2026-02-23T05:00:00.000Z","stockId":101000000009592,"cp":24708.94},{"date":"2026-02-20T05:00:00.000Z","stockId":101000000009592,"cp":25012.62},{"date":"2026-02-19T05:00:00.000Z","stockId":101000000009592,"cp":24797.34},{"date":"2026-02-18T05:00:00.000Z","stockId":101000000009592,"cp":24898.87},{"date":"2026-02-17T05:00:00.000Z","stockId":101000000009592,"cp":24701.6},{"date":"2026-02-13T05:00:00.000Z","stockId":101000000009592,"cp":24732.73},{"date":"2026-02-12T05:00:00.000Z","stockId":101000000009592,"cp":24687.61},{"date":"2026-02-11T05:00:00.000Z","stockId":101000000009592,"cp":25201.26},{"stockId":101000000009592,"date":"2026-02-10T05:00:00.000Z","cp":25127.64},{"date":"2026-02-09T05:00:00.000Z","stockId":101000000009592,"cp":25268.14},{"date":"2026-02-06T05:00:00.000Z","stockId":101000000009592,"cp":25075.77},{"date":"2026-02-05T05:00:00.000Z","stockId":101000000009592,"cp":24548.69},{"date":"2026-02-04T05:00:00.000Z","stockId":101000000009592,"cp":24891.24},{"date":"2026-02-03T05:00:00.000Z","stockId":101000000009592,"cp":25338.62},{"date":"2026-02-02T05:00:00.000Z","stockId":101000000009592,"cp":25738.61},{"date":"2026-01-30T05:00:00.000Z","stockId":101000000009592,"cp":25552.39},{"date":"2026-01-29T05:00:00.000Z","stockId":101000000009592,"cp":25884.3},{"stockId":101000000009592,"date":"2026-01-28T05:00:00.000Z","cp":26022.79},{"stockId":101000000009592,"date":"2026-01-27T05:00:00.000Z","cp":25939.74},{"date":"2026-01-26T05:00:00.000Z","stockId":101000000009592,"cp":25713.21},{"date":"2026-01-23T05:00:00.000Z","stockId":101000000009592,"cp":25605.47},{"date":"2026-01-22T05:00:00.000Z","stockId":101000000009592,"cp":25518.35},{"date":"2026-01-21T05:00:00.000Z","stockId":101000000009592,"cp":25326.58},{"stockId":101000000009592,"date":"2026-01-20T05:00:00.000Z","cp":24987.57},{"date":"2026-01-16T05:00:00.000Z","stockId":101000000009592,"cp":25529.26},{"stockId":101000000009592,"date":"2026-01-15T05:00:00.000Z","cp":25547.08},{"date":"2026-01-14T05:00:00.000Z","stockId":101000000009592,"cp":25465.94},{"stockId":101000000009592,"date":"2026-01-13T05:00:00.000Z","cp":25741.95},{"stockId":101000000009592,"date":"2026-01-12T05:00:00.000Z","cp":25787.66},{"date":"2026-01-09T05:00:00.000Z","stockId":101000000009592,"cp":25766.26},{"date":"2026-01-08T05:00:00.000Z","stockId":101000000009592,"cp":25507.1},{"date":"2026-01-07T05:00:00.000Z","stockId":101000000009592,"cp":25653.9},{"date":"2026-01-06T05:00:00.000Z","stockId":101000000009592,"cp":25639.71},{"date":"2026-01-05T05:00:00.000Z","stockId":101000000009592,"cp":25401.32},{"date":"2026-01-02T05:00:00.000Z","stockId":101000000009592,"cp":25206.17},{"date":"2025-12-31T05:00:00.000Z","stockId":101000000009592,"cp":25249.85},{"date":"2025-12-30T05:00:00.000Z","stockId":101000000009592,"cp":25462.56},{"date":"2025-12-29T05:00:00.000Z","stockId":101000000009592,"cp":25525.56},{"date":"2025-12-26T05:00:00.000Z","stockId":101000000009592,"cp":25644.39},{"date":"2025-12-24T05:00:00.000Z","stockId":101000000009592,"cp":25656.15},{"date":"2025-12-23T05:00:00.000Z","stockId":101000000009592,"cp":25587.83},{"date":"2025-12-22T05:00:00.000Z","stockId":101000000009592,"cp":25461.7},{"date":"2025-12-19T05:00:00.000Z","stockId":101000000009592,"cp":25346.18},{"date":"2025-12-18T05:00:00.000Z","stockId":101000000009592,"cp":25019.37},{"date":"2025-12-17T05:00:00.000Z","stockId":101000000009592,"cp":24647.61},{"date":"2025-12-16T05:00:00.000Z","stockId":101000000009592,"cp":25132.94},{"date":"2025-12-15T05:00:00.000Z","stockId":101000000009592,"cp":25067.26},{"date":"2025-12-12T05:00:00.000Z","stockId":101000000009592,"cp":25196.73},{"date":"2025-12-11T05:00:00.000Z","stockId":101000000009592,"cp":25686.68},{"date":"2025-12-10T05:00:00.000Z","stockId":101000000009592,"cp":25776.44},{"date":"2025-12-09T05:00:00.000Z","stockId":101000000009592,"cp":25668.69},{"date":"2025-12-08T05:00:00.000Z","stockId":101000000009592,"cp":25627.95},{"date":"2025-12-05T05:00:00.000Z","stockId":101000000009592,"cp":25692.05},{"date":"2025-12-04T05:00:00.000Z","stockId":101000000009592,"cp":25581.7},{"date":"2025-12-03T05:00:00.000Z","stockId":101000000009592,"cp":25606.54},{"date":"2025-12-02T05:00:00.000Z","stockId":101000000009592,"cp":25555.86},{"date":"2025-12-01T05:00:00.000Z","stockId":101000000009592,"cp":25342.85},{"date":"2025-11-28T05:00:00.000Z","stockId":101000000009592,"cp":25434.89},{"date":"2025-11-26T05:00:00.000Z","stockId":101000000009592,"cp":25236.94},{"date":"2025-11-25T05:00:00.000Z","stockId":101000000009592,"cp":25018.36},{"date":"2025-11-24T05:00:00.000Z","stockId":101000000009592,"cp":24873.85},{"date":"2025-11-21T05:00:00.000Z","stockId":101000000009592,"cp":24239.57},{"date":"2025-11-20T05:00:00.000Z","stockId":101000000009592,"cp":24054.38},{"date":"2025-11-19T05:00:00.000Z","stockId":101000000009592,"cp":24640.52},{"date":"2025-11-18T05:00:00.000Z","stockId":101000000009592,"cp":24503.1},{"date":"2025-11-17T05:00:00.000Z","stockId":101000000009592,"cp":24799.92},{"date":"2025-11-14T05:00:00.000Z","stockId":101000000009592,"cp":25008.24},{"date":"2025-11-13T05:00:00.000Z","stockId":101000000009592,"cp":24993.46},{"date":"2025-11-12T05:00:00.000Z","stockId":101000000009592,"cp":25517.33},{"date":"2025-11-11T05:00:00.000Z","stockId":101000000009592,"cp":25533.49},{"date":"2025-11-10T05:00:00.000Z","stockId":101000000009592,"cp":25611.74},{"date":"2025-11-07T05:00:00.000Z","stockId":101000000009592,"cp":25059.81},{"date":"2025-11-06T05:00:00.000Z","stockId":101000000009592,"cp":25130.04},{"date":"2025-11-05T05:00:00.000Z","stockId":101000000009592,"cp":25620.03},{"date":"2025-11-04T05:00:00.000Z","stockId":101000000009592,"cp":25435.7},{"date":"2025-11-03T05:00:00.000Z","stockId":101000000009592,"cp":25972.94},{"date":"2025-10-31T04:00:00.000Z","stockId":101000000009592,"cp":25858.13},{"date":"2025-10-30T04:00:00.000Z","stockId":101000000009592,"cp":25734.81},{"date":"2025-10-29T04:00:00.000Z","stockId":101000000009592,"cp":26119.85},{"date":"2025-10-28T04:00:00.000Z","stockId":101000000009592,"cp":26012.16},{"date":"2025-10-27T04:00:00.000Z","stockId":101000000009592,"cp":25821.55},{"date":"2025-10-24T04:00:00.000Z","stockId":101000000009592,"cp":25358.16},{"date":"2025-10-23T04:00:00.000Z","stockId":101000000009592,"cp":25097.42},{"date":"2025-10-22T04:00:00.000Z","stockId":101000000009592,"cp":24879},{"date":"2025-10-21T04:00:00.000Z","stockId":101000000009592,"cp":25127.13},{"date":"2025-10-20T04:00:00.000Z","stockId":101000000009592,"cp":25141.02},{"date":"2025-10-17T04:00:00.000Z","stockId":101000000009592,"cp":24817.95},{"date":"2025-10-16T04:00:00.000Z","stockId":101000000009592,"cp":24657.24},{"date":"2025-10-15T04:00:00.000Z","stockId":101000000009592,"cp":24745.36},{"date":"2025-10-14T04:00:00.000Z","stockId":101000000009592,"cp":24579.32},{"date":"2025-10-13T04:00:00.000Z","stockId":101000000009592,"cp":24750.25},{"date":"2025-10-10T04:00:00.000Z","stockId":101000000009592,"cp":24221.75},{"date":"2025-10-09T04:00:00.000Z","stockId":101000000009592,"cp":25098.18},{"date":"2025-10-08T04:00:00.000Z","stockId":101000000009592,"cp":25136.62},{"date":"2025-10-07T04:00:00.000Z","stockId":101000000009592,"cp":24840.23},{"date":"2025-10-06T04:00:00.000Z","stockId":101000000009592,"cp":24978.56},{"date":"2025-10-03T04:00:00.000Z","stockId":101000000009592,"cp":24785.52},{"date":"2025-10-02T04:00:00.000Z","stockId":101000000009592,"cp":24892.76},{"date":"2025-10-01T04:00:00.000Z","stockId":101000000009592,"cp":24800.86},{"date":"2025-09-30T04:00:00.000Z","stockId":101000000009592,"cp":24679.99},{"date":"2025-09-29T04:00:00.000Z","stockId":101000000009592,"cp":24611.35},{"date":"2025-09-26T04:00:00.000Z","stockId":101000000009592,"cp":24503.85},{"date":"2025-09-25T04:00:00.000Z","stockId":101000000009592,"cp":24397.31},{"date":"2025-09-24T04:00:00.000Z","stockId":101000000009592,"cp":24503.57},{"date":"2025-09-23T04:00:00.000Z","stockId":101000000009592,"cp":24580.17},{"date":"2025-09-22T04:00:00.000Z","stockId":101000000009592,"cp":24761.07},{"date":"2025-09-19T04:00:00.000Z","stockId":101000000009592,"cp":24626.25},{"date":"2025-09-18T04:00:00.000Z","stockId":101000000009592,"cp":24454.89},{"date":"2025-09-17T04:00:00.000Z","stockId":101000000009592,"cp":24223.69},{"date":"2025-09-16T04:00:00.000Z","stockId":101000000009592,"cp":24274.25},{"date":"2025-09-15T04:00:00.000Z","stockId":101000000009592,"cp":24293.78},{"date":"2025-09-12T04:00:00.000Z","stockId":101000000009592,"cp":24092.19},{"date":"2025-09-11T04:00:00.000Z","stockId":101000000009592,"cp":23992.56},{"date":"2025-09-10T04:00:00.000Z","stockId":101000000009592,"cp":23849.27},{"date":"2025-09-09T04:00:00.000Z","stockId":101000000009592,"cp":23839.8},{"date":"2025-09-08T04:00:00.000Z","stockId":101000000009592,"cp":23762.3},{"date":"2025-09-05T04:00:00.000Z","stockId":101000000009592,"cp":23652.44},{"date":"2025-09-04T04:00:00.000Z","stockId":101000000009592,"cp":23633.01},{"date":"2025-09-03T04:00:00.000Z","stockId":101000000009592,"cp":23414.84},{"date":"2025-09-02T04:00:00.000Z","stockId":101000000009592,"cp":23231.11},{"date":"2025-08-29T04:00:00.000Z","stockId":101000000009592,"cp":23415.42},{"date":"2025-08-28T04:00:00.000Z","stockId":101000000009592,"cp":23703.45},{"date":"2025-08-27T04:00:00.000Z","stockId":101000000009592,"cp":23565.85},{"date":"2025-08-26T04:00:00.000Z","stockId":101000000009592,"cp":23525.29},{"date":"2025-08-25T04:00:00.000Z","stockId":101000000009592,"cp":23425.6},{"date":"2025-08-22T04:00:00.000Z","stockId":101000000009592,"cp":23498.12},{"date":"2025-08-21T04:00:00.000Z","stockId":101000000009592,"cp":23142.58},{"date":"2025-08-20T04:00:00.000Z","stockId":101000000009592,"cp":23249.57},{"date":"2025-08-19T04:00:00.000Z","stockId":101000000009592,"cp":23384.77},{"date":"2025-08-18T04:00:00.000Z","stockId":101000000009592,"cp":23713.76},{"date":"2025-08-15T04:00:00.000Z","stockId":101000000009592,"cp":23712.07},{"date":"2025-08-14T04:00:00.000Z","stockId":101000000009592,"cp":23832.44},{"date":"2025-08-13T04:00:00.000Z","stockId":101000000009592,"cp":23849.04},{"date":"2025-08-12T04:00:00.000Z","stockId":101000000009592,"cp":23839.2},{"date":"2025-08-11T04:00:00.000Z","stockId":101000000009592,"cp":23526.63},{"date":"2025-08-08T04:00:00.000Z","stockId":101000000009592,"cp":23611.27},{"date":"2025-08-07T04:00:00.000Z","stockId":101000000009592,"cp":23389.53},{"date":"2025-08-06T04:00:00.000Z","stockId":101000000009592,"cp":23315.04},{"date":"2025-08-05T04:00:00.000Z","stockId":101000000009592,"cp":23018.56},{"date":"2025-08-04T04:00:00.000Z","stockId":101000000009592,"cp":23188.61},{"date":"2025-08-01T04:00:00.000Z","stockId":101000000009592,"cp":22763.31},{"date":"2025-07-31T04:00:00.000Z","stockId":101000000009592,"cp":23218.12},{"date":"2025-07-30T04:00:00.000Z","stockId":101000000009592,"cp":23345.41},{"date":"2025-07-29T04:00:00.000Z","stockId":101000000009592,"cp":23308.3},{"date":"2025-07-28T04:00:00.000Z","stockId":101000000009592,"cp":23356.27},{"date":"2025-07-25T04:00:00.000Z","stockId":101000000009592,"cp":23272.25},{"date":"2025-07-24T04:00:00.000Z","stockId":101000000009592,"cp":23219.86},{"date":"2025-07-23T04:00:00.000Z","stockId":101000000009592,"cp":23162.41},{"date":"2025-07-22T04:00:00.000Z","stockId":101000000009592,"cp":23063.58},{"date":"2025-07-21T04:00:00.000Z","stockId":101000000009592,"cp":23180.06},{"date":"2025-07-18T04:00:00.000Z","stockId":101000000009592,"cp":23065.47},{"date":"2025-07-17T04:00:00.000Z","stockId":101000000009592,"cp":23081.05},{"date":"2025-07-16T04:00:00.000Z","stockId":101000000009592,"cp":22907.97},{"date":"2025-07-15T04:00:00.000Z","stockId":101000000009592,"cp":22884.59},{"date":"2025-07-14T04:00:00.000Z","stockId":101000000009592,"cp":22855.63},{"date":"2025-07-11T04:00:00.000Z","stockId":101000000009592,"cp":22780.6},{"date":"2025-07-10T04:00:00.000Z","stockId":101000000009592,"cp":22829.26},{"date":"2025-07-09T04:00:00.000Z","stockId":101000000009592,"cp":22864.91},{"date":"2025-07-08T04:00:00.000Z","stockId":101000000009592,"cp":22702.25},{"date":"2025-07-07T04:00:00.000Z","stockId":101000000009592,"cp":22685.57},{"date":"2025-07-03T04:00:00.000Z","stockId":101000000009592,"cp":22866.97},{"date":"2025-07-02T04:00:00.000Z","stockId":101000000009592,"cp":22641.89},{"date":"2025-07-01T04:00:00.000Z","stockId":101000000009592,"cp":22478.14},{"date":"2025-06-30T04:00:00.000Z","stockId":101000000009592,"cp":22679.01},{"date":"2025-06-27T04:00:00.000Z","stockId":101000000009592,"cp":22534.2},{"date":"2025-06-26T04:00:00.000Z","stockId":101000000009592,"cp":22447.29},{"date":"2025-06-25T04:00:00.000Z","stockId":101000000009592,"cp":22237.74},{"date":"2025-06-24T04:00:00.000Z","stockId":101000000009592,"cp":22190.52},{"date":"2025-06-23T04:00:00.000Z","stockId":101000000009592,"cp":21856.33},{"date":"2025-06-20T04:00:00.000Z","stockId":101000000009592,"cp":21626.39},{"date":"2025-06-18T04:00:00.000Z","stockId":101000000009592,"cp":21719.69},{"date":"2025-06-17T04:00:00.000Z","stockId":101000000009592,"cp":21719.08},{"date":"2025-06-16T04:00:00.000Z","stockId":101000000009592,"cp":21937.57},{"date":"2025-06-13T04:00:00.000Z","stockId":101000000009592,"cp":21631.04},{"date":"2025-06-12T04:00:00.000Z","stockId":101000000009592,"cp":21913.32},{"date":"2025-06-11T04:00:00.000Z","stockId":101000000009592,"cp":21860.8},{"date":"2025-06-10T04:00:00.000Z","stockId":101000000009592,"cp":21941.92},{"date":"2025-06-09T04:00:00.000Z","stockId":101000000009592,"cp":21797.87},{"date":"2025-06-06T04:00:00.000Z","stockId":101000000009592,"cp":21761.79},{"date":"2025-06-05T04:00:00.000Z","stockId":101000000009592,"cp":21547.43},{"date":"2025-06-04T04:00:00.000Z","stockId":101000000009592,"cp":21721.92},{"date":"2025-06-03T04:00:00.000Z","stockId":101000000009592,"cp":21662.58},{"date":"2025-06-02T04:00:00.000Z","stockId":101000000009592,"cp":21491.75},{"date":"2025-05-30T04:00:00.000Z","stockId":101000000009592,"cp":21340.99},{"date":"2025-05-29T04:00:00.000Z","stockId":101000000009592,"cp":21363.95},{"date":"2025-05-28T04:00:00.000Z","stockId":101000000009592,"cp":21318.17},{"date":"2025-05-27T04:00:00.000Z","stockId":101000000009592,"cp":21414.99},{"date":"2025-05-23T04:00:00.000Z","stockId":101000000009592,"cp":20915.65},{"date":"2025-05-22T04:00:00.000Z","stockId":101000000009592,"cp":21112.47},{"date":"2025-05-21T04:00:00.000Z","stockId":101000000009592,"cp":21080.36},{"date":"2025-05-20T04:00:00.000Z","stockId":101000000009592,"cp":21367.37},{"date":"2025-05-19T04:00:00.000Z","stockId":101000000009592,"cp":21447.05},{"date":"2025-05-16T04:00:00.000Z","stockId":101000000009592,"cp":21427.94},{"date":"2025-05-15T04:00:00.000Z","stockId":101000000009592,"cp":21335.82},{"date":"2025-05-14T04:00:00.000Z","stockId":101000000009592,"cp":21319.21},{"date":"2025-05-13T04:00:00.000Z","stockId":101000000009592,"cp":21197.7},{"date":"2025-05-12T04:00:00.000Z","stockId":101000000009592,"cp":20868.15},{"date":"2025-05-09T04:00:00.000Z","stockId":101000000009592,"cp":20061.45},{"date":"2025-05-08T04:00:00.000Z","stockId":101000000009592,"cp":20063.57},{"date":"2025-05-07T04:00:00.000Z","stockId":101000000009592,"cp":19867.97},{"date":"2025-05-06T04:00:00.000Z","stockId":101000000009592,"cp":19791.35},{"date":"2025-05-05T04:00:00.000Z","stockId":101000000009592,"cp":19967.94},{"date":"2025-05-02T04:00:00.000Z","stockId":101000000009592,"cp":20102.61},{"date":"2025-05-01T04:00:00.000Z","stockId":101000000009592,"cp":19786.71},{"date":"2025-04-30T04:00:00.000Z","stockId":101000000009592,"cp":19571.02},{"date":"2025-04-29T04:00:00.000Z","stockId":101000000009592,"cp":19544.95},{"date":"2025-04-28T04:00:00.000Z","stockId":101000000009592,"cp":19427.29},{"date":"2025-04-25T04:00:00.000Z","stockId":101000000009592,"cp":19432.56},{"date":"2025-04-24T04:00:00.000Z","stockId":101000000009592,"cp":19214.4},{"date":"2025-04-23T04:00:00.000Z","stockId":101000000009592,"cp":18693.26},{"date":"2025-04-22T04:00:00.000Z","stockId":101000000009592,"cp":18276.41},{"date":"2025-04-21T04:00:00.000Z","stockId":101000000009592,"cp":17808.3},{"date":"2025-04-17T04:00:00.000Z","stockId":101000000009592,"cp":18258.09},{"date":"2025-04-16T04:00:00.000Z","stockId":101000000009592,"cp":18257.64},{"date":"2025-04-15T04:00:00.000Z","stockId":101000000009592,"cp":18830.23},{"date":"2025-04-14T04:00:00.000Z","stockId":101000000009592,"cp":18796.02},{"date":"2025-04-11T04:00:00.000Z","stockId":101000000009592,"cp":18690.05},{"date":"2025-04-10T04:00:00.000Z","stockId":101000000009592,"cp":18343.57},{"date":"2025-04-09T04:00:00.000Z","stockId":101000000009592,"cp":19145.06},{"date":"2025-04-08T04:00:00.000Z","stockId":101000000009592,"cp":17090.4},{"date":"2025-04-07T04:00:00.000Z","stockId":101000000009592,"cp":17430.68},{"date":"2025-04-04T04:00:00.000Z","stockId":101000000009592,"cp":17397.7},{"date":"2025-04-03T04:00:00.000Z","stockId":101000000009592,"cp":18521.48},{"date":"2025-04-02T04:00:00.000Z","stockId":101000000009592,"cp":19581.78},{"date":"2025-04-01T04:00:00.000Z","stockId":101000000009592,"cp":19436.42},{"date":"2025-03-31T04:00:00.000Z","stockId":101000000009592,"cp":19278.45},{"date":"2025-03-28T04:00:00.000Z","stockId":101000000009592,"cp":19281.4},{"date":"2025-03-27T04:00:00.000Z","stockId":101000000009592,"cp":19798.62},{"date":"2025-03-26T04:00:00.000Z","stockId":101000000009592,"cp":19916.99},{"date":"2025-03-25T04:00:00.000Z","stockId":101000000009592,"cp":20287.83},{"date":"2025-03-24T04:00:00.000Z","stockId":101000000009592,"cp":20180.44},{"date":"2025-03-21T04:00:00.000Z","stockId":101000000009592,"cp":19753.97},{"date":"2025-03-20T04:00:00.000Z","stockId":101000000009592,"cp":19677.61},{"date":"2025-03-19T04:00:00.000Z","stockId":101000000009592,"cp":19736.66},{"date":"2025-03-18T04:00:00.000Z","stockId":101000000009592,"cp":19483.36},{"date":"2025-03-17T04:00:00.000Z","stockId":101000000009592,"cp":19812.24},{"date":"2025-03-14T04:00:00.000Z","stockId":101000000009592,"cp":19704.64},{"date":"2025-03-13T04:00:00.000Z","stockId":101000000009592,"cp":19225.48},{"date":"2025-03-12T04:00:00.000Z","stockId":101000000009592,"cp":19596.02},{"date":"2025-03-11T04:00:00.000Z","stockId":101000000009592,"cp":19376.96},{"date":"2025-03-10T04:00:00.000Z","stockId":101000000009592,"cp":19430.95},{"date":"2025-03-07T05:00:00.000Z","stockId":101000000009592,"cp":20201.37},{"date":"2025-03-06T05:00:00.000Z","stockId":101000000009592,"cp":20052.63},{"date":"2025-03-05T05:00:00.000Z","stockId":101000000009592,"cp":20628.46},{"date":"2025-03-04T05:00:00.000Z","stockId":101000000009592,"cp":20352.53},{"date":"2025-03-03T05:00:00.000Z","stockId":101000000009592,"cp":20425.58},{"date":"2025-02-28T05:00:00.000Z","stockId":101000000009592,"cp":20884.41},{"date":"2025-02-27T05:00:00.000Z","stockId":101000000009592,"cp":20550.95},{"date":"2025-02-26T05:00:00.000Z","stockId":101000000009592,"cp":21132.92},{"date":"2025-02-25T05:00:00.000Z","stockId":101000000009592,"cp":21087.25},{"date":"2025-02-24T05:00:00.000Z","stockId":101000000009592,"cp":21352.08},{"date":"2025-02-21T05:00:00.000Z","stockId":101000000009592,"cp":21614.08},{"date":"2025-02-20T05:00:00.000Z","stockId":101000000009592,"cp":22068.06},{"date":"2025-02-19T05:00:00.000Z","stockId":101000000009592,"cp":22175.6},{"date":"2025-02-18T05:00:00.000Z","stockId":101000000009592,"cp":22164.61},{"date":"2025-02-14T05:00:00.000Z","stockId":101000000009592,"cp":22114.69},{"date":"2025-02-13T05:00:00.000Z","stockId":101000000009592,"cp":22030.71},{"date":"2025-02-12T05:00:00.000Z","stockId":101000000009592,"cp":21719.26},{"date":"2025-02-11T05:00:00.000Z","stockId":101000000009592,"cp":21693.52},{"date":"2025-02-10T05:00:00.000Z","stockId":101000000009592,"cp":21756.73},{"date":"2025-02-07T05:00:00.000Z","stockId":101000000009592,"cp":21491.31},{"date":"2025-02-06T05:00:00.000Z","stockId":101000000009592,"cp":21774.07},{"date":"2025-02-05T05:00:00.000Z","stockId":101000000009592,"cp":21658.16},{"date":"2025-02-04T05:00:00.000Z","stockId":101000000009592,"cp":21566.92},{"date":"2025-02-03T05:00:00.000Z","stockId":101000000009592,"cp":21297.58},{"date":"2025-01-31T05:00:00.000Z","stockId":101000000009592,"cp":21478.05},{"date":"2025-01-30T05:00:00.000Z","stockId":101000000009592,"cp":21508.12},{"date":"2025-01-29T05:00:00.000Z","stockId":101000000009592,"cp":21411.46},{"date":"2025-01-28T05:00:00.000Z","stockId":101000000009592,"cp":21463.04},{"date":"2025-01-27T05:00:00.000Z","stockId":101000000009592,"cp":21127.28},{"date":"2025-01-24T05:00:00.000Z","stockId":101000000009592,"cp":21774.01},{"date":"2025-01-23T05:00:00.000Z","stockId":101000000009592,"cp":21900.93},{"date":"2025-01-22T05:00:00.000Z","stockId":101000000009592,"cp":21853},{"date":"2025-01-21T05:00:00.000Z","stockId":101000000009592,"cp":21566.51},{"date":"2025-01-17T05:00:00.000Z","stockId":101000000009592,"cp":21441.15},{"date":"2025-01-16T05:00:00.000Z","stockId":101000000009592,"cp":21091.25},{"date":"2025-01-15T05:00:00.000Z","stockId":101000000009592,"cp":21237.85},{"date":"2025-01-14T05:00:00.000Z","stockId":101000000009592,"cp":20757.41},{"date":"2025-01-13T05:00:00.000Z","stockId":101000000009592,"cp":20784.72},{"date":"2025-01-10T05:00:00.000Z","stockId":101000000009592,"cp":20847.58},{"date":"2025-01-08T05:00:00.000Z","stockId":101000000009592,"cp":21180.96},{"date":"2025-01-07T05:00:00.000Z","stockId":101000000009592,"cp":21173.04},{"date":"2025-01-06T05:00:00.000Z","stockId":101000000009592,"cp":21559.5},{"date":"2025-01-03T05:00:00.000Z","stockId":101000000009592,"cp":21326.16},{"date":"2025-01-02T05:00:00.000Z","stockId":101000000009592,"cp":20975.62},{"date":"2024-12-31T05:00:00.000Z","stockId":101000000009592,"cp":21012.17},{"date":"2024-12-30T05:00:00.000Z","stockId":101000000009592,"cp":21197.09},{"date":"2024-12-27T05:00:00.000Z","stockId":101000000009592,"cp":21473.01},{"date":"2024-12-26T05:00:00.000Z","stockId":101000000009592,"cp":21768.31},{"date":"2024-12-24T05:00:00.000Z","stockId":101000000009592,"cp":21797.65},{"date":"2024-12-23T05:00:00.000Z","stockId":101000000009592,"cp":21503.17},{"date":"2024-12-20T05:00:00.000Z","stockId":101000000009592,"cp":21289.15},{"date":"2024-12-19T05:00:00.000Z","stockId":101000000009592,"cp":21110.51},{"date":"2024-12-18T05:00:00.000Z","stockId":101000000009592,"cp":21209.31},{"date":"2024-12-17T05:00:00.000Z","stockId":101000000009592,"cp":22001.08},{"date":"2024-12-16T05:00:00.000Z","stockId":101000000009592,"cp":22096.66},{"date":"2024-12-13T05:00:00.000Z","stockId":101000000009592,"cp":21780.25},{"date":"2024-12-12T05:00:00.000Z","stockId":101000000009592,"cp":21615.27},{"date":"2024-12-11T05:00:00.000Z","stockId":101000000009592,"cp":21763.98},{"date":"2024-12-10T05:00:00.000Z","stockId":101000000009592,"cp":21368.18},{"date":"2024-12-09T05:00:00.000Z","stockId":101000000009592,"cp":21440.82},{"date":"2024-12-06T05:00:00.000Z","stockId":101000000009592,"cp":21622.25},{"date":"2024-12-05T05:00:00.000Z","stockId":101000000009592,"cp":21425.22},{"date":"2024-12-04T05:00:00.000Z","stockId":101000000009592,"cp":21492.36},{"date":"2024-12-03T05:00:00.000Z","stockId":101000000009592,"cp":21229.32},{"date":"2024-12-02T05:00:00.000Z","stockId":101000000009592,"cp":21164.6},{"date":"2024-11-29T05:00:00.000Z","stockId":101000000009592,"cp":20930.37},{"date":"2024-11-27T05:00:00.000Z","stockId":101000000009592,"cp":20744.49},{"date":"2024-11-26T05:00:00.000Z","stockId":101000000009592,"cp":20922.9},{"date":"2024-11-25T05:00:00.000Z","stockId":101000000009592,"cp":20804.89},{"date":"2024-11-22T05:00:00.000Z","stockId":101000000009592,"cp":20776.23},{"date":"2024-11-21T05:00:00.000Z","stockId":101000000009592,"cp":20740.78},{"date":"2024-11-20T05:00:00.000Z","stockId":101000000009592,"cp":20667.1},{"date":"2024-11-19T05:00:00.000Z","stockId":101000000009592,"cp":20684.59},{"date":"2024-11-18T05:00:00.000Z","stockId":101000000009592,"cp":20539.19},{"date":"2024-11-15T05:00:00.000Z","stockId":101000000009592,"cp":20394.13},{"date":"2024-11-14T05:00:00.000Z","stockId":101000000009592,"cp":20896.67},{"date":"2024-11-13T05:00:00.000Z","stockId":101000000009592,"cp":21036.16},{"date":"2024-11-12T05:00:00.000Z","stockId":101000000009592,"cp":21070.79},{"date":"2024-11-11T05:00:00.000Z","stockId":101000000009592,"cp":21106.59},{"date":"2024-11-08T05:00:00.000Z","stockId":101000000009592,"cp":21117.18},{"date":"2024-11-07T05:00:00.000Z","stockId":101000000009592,"cp":21101.57},{"date":"2024-11-06T05:00:00.000Z","stockId":101000000009592,"cp":20781.33},{"date":"2024-11-05T05:00:00.000Z","stockId":101000000009592,"cp":20227.46},{"date":"2024-11-04T05:00:00.000Z","stockId":101000000009592,"cp":19963.6},{"date":"2024-11-01T04:00:00.000Z","stockId":101000000009592,"cp":20033.14},{"date":"2024-10-31T04:00:00.000Z","stockId":101000000009592,"cp":19890.42},{"date":"2024-10-30T04:00:00.000Z","stockId":101000000009592,"cp":20387.7},{"date":"2024-10-29T04:00:00.000Z","stockId":101000000009592,"cp":20550.65},{"date":"2024-10-28T04:00:00.000Z","stockId":101000000009592,"cp":20351.07},{"date":"2024-10-25T04:00:00.000Z","stockId":101000000009592,"cp":20352.02},{"date":"2024-10-24T04:00:00.000Z","stockId":101000000009592,"cp":20232.87},{"date":"2024-10-23T04:00:00.000Z","stockId":101000000009592,"cp":20066.96},{"date":"2024-10-22T04:00:00.000Z","stockId":101000000009592,"cp":20383.65},{"date":"2024-10-21T04:00:00.000Z","stockId":101000000009592,"cp":20361.47},{"date":"2024-10-18T04:00:00.000Z","stockId":101000000009592,"cp":20324.04},{"date":"2024-10-17T04:00:00.000Z","stockId":101000000009592,"cp":20190.42},{"date":"2024-10-16T04:00:00.000Z","stockId":101000000009592,"cp":20174.05},{"date":"2024-10-15T04:00:00.000Z","stockId":101000000009592,"cp":20159.83},{"date":"2024-10-14T04:00:00.000Z","stockId":101000000009592,"cp":20439.05},{"date":"2024-10-11T04:00:00.000Z","stockId":101000000009592,"cp":20271.97},{"date":"2024-10-10T04:00:00.000Z","stockId":101000000009592,"cp":20241.76},{"date":"2024-10-09T04:00:00.000Z","stockId":101000000009592,"cp":20268.86},{"date":"2024-10-08T04:00:00.000Z","stockId":101000000009592,"cp":20107.78},{"date":"2024-10-07T04:00:00.000Z","stockId":101000000009592,"cp":19800.74},{"date":"2024-10-04T04:00:00.000Z","stockId":101000000009592,"cp":20035.02},{"date":"2024-10-03T04:00:00.000Z","stockId":101000000009592,"cp":19793.34},{"date":"2024-10-02T04:00:00.000Z","stockId":101000000009592,"cp":19802.58},{"date":"2024-10-01T04:00:00.000Z","stockId":101000000009592,"cp":19773.3},{"date":"2024-09-30T04:00:00.000Z","stockId":101000000009592,"cp":20060.69},{"date":"2024-09-27T04:00:00.000Z","stockId":101000000009592,"cp":20008.62},{"date":"2024-09-26T04:00:00.000Z","stockId":101000000009592,"cp":20115.54},{"date":"2024-09-25T04:00:00.000Z","stockId":101000000009592,"cp":19972.61},{"date":"2024-09-24T04:00:00.000Z","stockId":101000000009592,"cp":19944.84},{"date":"2024-09-23T04:00:00.000Z","stockId":101000000009592,"cp":19852.2},{"date":"2024-09-20T04:00:00.000Z","stockId":101000000009592,"cp":19791.49},{"date":"2024-09-19T04:00:00.000Z","stockId":101000000009592,"cp":19839.83},{"date":"2024-09-18T04:00:00.000Z","stockId":101000000009592,"cp":19344.49},{"date":"2024-09-17T04:00:00.000Z","stockId":101000000009592,"cp":19432.4},{"date":"2024-09-16T04:00:00.000Z","stockId":101000000009592,"cp":19423.06},{"date":"2024-09-13T04:00:00.000Z","stockId":101000000009592,"cp":19514.58},{"date":"2024-09-12T04:00:00.000Z","stockId":101000000009592,"cp":19423.07},{"date":"2024-09-11T04:00:00.000Z","stockId":101000000009592,"cp":19237.3},{"date":"2024-09-10T04:00:00.000Z","stockId":101000000009592,"cp":18829.14},{"date":"2024-09-09T04:00:00.000Z","stockId":101000000009592,"cp":18660.78},{"date":"2024-09-06T04:00:00.000Z","stockId":101000000009592,"cp":18421.31},{"date":"2024-09-05T04:00:00.000Z","stockId":101000000009592,"cp":18930.33},{"date":"2024-09-04T04:00:00.000Z","stockId":101000000009592,"cp":18921.4},{"date":"2024-09-03T04:00:00.000Z","stockId":101000000009592,"cp":18958.74},{"date":"2024-08-30T04:00:00.000Z","stockId":101000000009592,"cp":19574.64},{"date":"2024-08-29T04:00:00.000Z","stockId":101000000009592,"cp":19325.45},{"date":"2024-08-28T04:00:00.000Z","stockId":101000000009592,"cp":19350.78},{"date":"2024-08-27T04:00:00.000Z","stockId":101000000009592,"cp":19581.52},{"date":"2024-08-26T04:00:00.000Z","stockId":101000000009592,"cp":19516.44},{"date":"2024-08-23T04:00:00.000Z","stockId":101000000009592,"cp":19720.87},{"date":"2024-08-22T04:00:00.000Z","stockId":101000000009592,"cp":19491.84},{"date":"2024-08-21T04:00:00.000Z","stockId":101000000009592,"cp":19824.84},{"date":"2024-08-20T04:00:00.000Z","stockId":101000000009592,"cp":19719.82},{"date":"2024-08-19T04:00:00.000Z","stockId":101000000009592,"cp":19766.49},{"date":"2024-08-16T04:00:00.000Z","stockId":101000000009592,"cp":19508.52},{"date":"2024-08-15T04:00:00.000Z","stockId":101000000009592,"cp":19490.15},{"date":"2024-08-14T04:00:00.000Z","stockId":101000000009592,"cp":19022.68},{"date":"2024-08-13T04:00:00.000Z","stockId":101000000009592,"cp":19006.43},{"date":"2024-08-12T04:00:00.000Z","stockId":101000000009592,"cp":18542.03},{"date":"2024-08-09T04:00:00.000Z","stockId":101000000009592,"cp":18513.1},{"date":"2024-08-08T04:00:00.000Z","stockId":101000000009592,"cp":18413.82},{"date":"2024-08-07T04:00:00.000Z","stockId":101000000009592,"cp":17867.37},{"date":"2024-08-06T04:00:00.000Z","stockId":101000000009592,"cp":18077.92},{"date":"2024-08-05T04:00:00.000Z","stockId":101000000009592,"cp":17895.16},{"date":"2024-08-02T04:00:00.000Z","stockId":101000000009592,"cp":18440.85},{"date":"2024-08-01T04:00:00.000Z","stockId":101000000009592,"cp":18890.39},{"date":"2024-07-31T04:00:00.000Z","stockId":101000000009592,"cp":19362.43},{"date":"2024-07-30T04:00:00.000Z","stockId":101000000009592,"cp":18796.27},{"date":"2024-07-29T04:00:00.000Z","stockId":101000000009592,"cp":19059.49},{"date":"2024-07-26T04:00:00.000Z","stockId":101000000009592,"cp":19023.66},{"date":"2024-07-25T04:00:00.000Z","stockId":101000000009592,"cp":18830.58},{"date":"2024-07-24T04:00:00.000Z","stockId":101000000009592,"cp":19032.39},{"date":"2024-07-23T04:00:00.000Z","stockId":101000000009592,"cp":19754.34},{"date":"2024-07-22T04:00:00.000Z","stockId":101000000009592,"cp":19822.87},{"date":"2024-07-19T04:00:00.000Z","stockId":101000000009592,"cp":19522.62},{"date":"2024-07-18T04:00:00.000Z","stockId":101000000009592,"cp":19705.09},{"date":"2024-07-17T04:00:00.000Z","stockId":101000000009592,"cp":19799.14},{"date":"2024-07-16T04:00:00.000Z","stockId":101000000009592,"cp":20398.62},{"date":"2024-07-15T04:00:00.000Z","stockId":101000000009592,"cp":20386.88},{"date":"2024-07-12T04:00:00.000Z","stockId":101000000009592,"cp":20331.49},{"date":"2024-07-11T04:00:00.000Z","stockId":101000000009592,"cp":20211.36},{"date":"2024-07-10T04:00:00.000Z","stockId":101000000009592,"cp":20675.38},{"date":"2024-07-09T04:00:00.000Z","stockId":101000000009592,"cp":20453.02},{"date":"2024-07-08T04:00:00.000Z","stockId":101000000009592,"cp":20439.54},{"date":"2024-07-05T04:00:00.000Z","stockId":101000000009592,"cp":20391.97},{"date":"2024-07-03T04:00:00.000Z","stockId":101000000009592,"cp":20186.63},{"date":"2024-07-02T04:00:00.000Z","stockId":101000000009592,"cp":20011.89},{"date":"2024-07-01T04:00:00.000Z","stockId":101000000009592,"cp":19812.22},{"date":"2024-06-28T04:00:00.000Z","stockId":101000000009592,"cp":19682.87},{"date":"2024-06-27T04:00:00.000Z","stockId":101000000009592,"cp":19789.03},{"date":"2024-06-26T04:00:00.000Z","stockId":101000000009592,"cp":19751.05},{"stockId":101000000009592,"date":"2024-06-25T04:00:00.000Z","cp":19701.13},{"stockId":101000000009592,"date":"2024-06-24T04:00:00.000Z","cp":19474.62},{"stockId":101000000009592,"date":"2024-06-21T04:00:00.000Z","cp":19700.43},{"stockId":101000000009592,"date":"2024-06-20T04:00:00.000Z","cp":19752.3},{"stockId":101000000009592,"date":"2024-06-18T04:00:00.000Z","cp":19908.86},{"stockId":101000000009592,"date":"2024-06-17T04:00:00.000Z","cp":19902.75},{"stockId":101000000009592,"date":"2024-06-14T04:00:00.000Z","cp":19659.8},{"stockId":101000000009592,"date":"2024-06-13T04:00:00.000Z","cp":19576.92},{"stockId":101000000009592,"date":"2024-06-12T04:00:00.000Z","cp":19465.18},{"stockId":101000000009592,"date":"2024-06-11T04:00:00.000Z","cp":19210.18},{"stockId":101000000009592,"date":"2024-06-10T04:00:00.000Z","cp":19074.67},{"stockId":101000000009592,"date":"2024-06-07T04:00:00.000Z","cp":19000.95},{"stockId":101000000009592,"date":"2024-06-06T04:00:00.000Z","cp":19021.19},{"stockId":101000000009592,"date":"2024-06-05T04:00:00.000Z","cp":19035.05},{"stockId":101000000009592,"date":"2024-06-04T04:00:00.000Z","cp":18654.84},{"stockId":101000000009592,"date":"2024-06-03T04:00:00.000Z","cp":18600.97},{"stockId":101000000009592,"date":"2024-05-31T04:00:00.000Z","cp":18536.65},{"stockId":101000000009592,"date":"2024-05-30T04:00:00.000Z","cp":18538.66},{"stockId":101000000009592,"date":"2024-05-29T04:00:00.000Z","cp":18736.75},{"stockId":101000000009592,"date":"2024-05-28T04:00:00.000Z","cp":18869.44},{"stockId":101000000009592,"date":"2024-05-24T04:00:00.000Z","cp":18808.35},{"stockId":101000000009592,"date":"2024-05-23T04:00:00.000Z","cp":18623.39},{"stockId":101000000009592,"date":"2024-05-22T04:00:00.000Z","cp":18705.2},{"stockId":101000000009592,"date":"2024-05-21T04:00:00.000Z","cp":18713.8},{"stockId":101000000009592,"date":"2024-05-20T04:00:00.000Z","cp":18674.19}]}