window.pageData = {"fund":{"_id":3000000020513,"stockCode":"020513","masterFundShortName":"富国深证50ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20513,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"富国深证50ETF发起式联接A","name":"富国深证50交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050100000,"inceptionDate":"2024-01-25T16:00:00.000Z","setUpAssetScale":10052493.58,"setUpDate":"2024-01-22T16:00:00.000Z","setUpShares":10052493.58,"pinyin":"fgsz50jyxkfszszqtzjjfqsljjj","followedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399850,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399850","tickerId":399850,"name":"深证50","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"苏华清","stockType":"fund_manager","stockCode":"db20918938","exchange":"fm","tickerId":190817236290}],"targetFunds":[{"shortName":"富国深证50ETF","stockType":"fund","stockCode":"159350","exchange":"sz","tickerId":159350}],"hotMetrics":{"fss":{"stockId":3000000020513,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6278,"f_ind_h_s_r":0.3722,"f_h_a":256,"f_h_s_a":83181,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.07350000000000001,"f_ins_h_s_r_c_hy":0.07350000000000001,"f_ind_h_s_r_c_1y":0.18449999999999997,"f_ins_h_s_r_c_1y":-0.1845},"fpr":{"stockId":3000000020513,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.48517520215633425,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.2636410878226226,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.120612862996615,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.562086562086562,"f_p_r_y1_ssc":4560,"f_p_r_y1_ssrp":0.4176354463698179,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.18025751072961374,"f_p_r_y2_ssc":3499,"f_p_r_y2_ssrp":0.49771297884505433},"fp":{"stockId":3000000020513,"type":"fp","f_cagr_p_r_fs":0.23355936842617542,"f_p_r_d1":-0.0031920117858896813,"f_cagr_p_r_fs_sic":6,"f_cagr_p_r_fs_sirp":0,"f_p_r_m1":0.08991624790619768,"f_p_r_m1_sic":6,"f_p_r_m1_sirp":0.6,"f_p_r_m3":0.07188982604111716,"f_p_r_m3_sic":6,"f_p_r_m3_sirp":0.6,"f_p_r_m6":0.037833354599974944,"f_p_r_m6_sic":6,"f_p_r_m6_sirp":0.4,"f_p_r_fys":0.06341112636464619,"f_p_r_fys_sic":6,"f_p_r_fys_sirp":0.8,"f_p_r_y1":0.4135384080639559,"f_p_r_y1_sic":6,"f_p_r_y1_sirp":0.4,"last_data_date":"2026-04-26T16:00:00.000Z","f_p_r_y2":0.46154537286612607},"ff":{"stockId":3000000020513,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-24T16:00:00.000Z","f_c_f":543,"f_m_a_c_f":3261,"f_m_f":2718,"f_c_fr":0.001,"f_fr_d":"2025-12-03T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020513,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":1.6267,"f_nv_cr":0.0028358300967881167},"f_as":{"stockId":3000000020513,"type":"f_as","f_tas":17683707.8222,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020514,"name":"富国深证50交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"020514","tickerId":20514,"shortName":"富国深证50ETF发起式联接C","currency":"CNY","__csrcFundId":13559,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-24T17:09:49.157Z","inceptionDate":"2024-01-25T16:00:00.000Z","fundCollectionId":4000050100000,"pinyin":"fgsz50jyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000399850}],"bondHoldings":[{"_id":"69e8fb7d1398d798430038e2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020513,"stockCode":"019773","stockName":"25国债08","holdings":4000,"marketCap":405309,"netValueRatio":0.0184,"lastUpdated":"2026-04-22T16:46:53.242Z"},{"_id":"69e8fb7d1398d798430038e3","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020513,"stockCode":"019785","stockName":"25国债13","holdings":4000,"marketCap":403803,"netValueRatio":0.0183,"lastUpdated":"2026-04-22T16:46:53.246Z"},{"_id":"69e8fb7d1398d798430038e4","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020513,"stockCode":"019827","stockName":"26国债01","holdings":3000,"marketCap":300792,"netValueRatio":0.0137,"lastUpdated":"2026-04-22T16:46:53.253Z"},{"_id":"69e8fb7d1398d798430038e5","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020513,"stockCode":"019792","stockName":"25国债19","holdings":1000,"marketCap":100755,"netValueRatio":0.0046,"lastUpdated":"2026-04-22T16:46:53.257Z"}]},"index":{"_id":1000000399850,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399850","tickerId":399850,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"深证50","cniCode":"399850","constituentsMarkets":["a"],"lastUpdated":"2024-05-16T10:28:42.342Z","followedNum":75,"totalReturnIndexId":1000012232850,"baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"description":"深证50指数反映深市市值规模大、行业代表性强、公司治理良好的50家公司股价变化情况。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399850.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399850.pdf","indexUniverse":"深市A股","launchDate":"2023-10-17T16:00:00.000Z","selectionCriteria":"剔除成交金额、ESG评级靠后的股票；选取自由流通市值排名前100且在三级行业内排名A股市场前3的股票作为待选样本；待选样本超过50只，三级行业第1优先入选，公司治理得分较高的依次入选；待选样本不足50只，待选样本全部入选，公司治理得分较高的依次入选，直至样本数量达到50只。","rebalancingFrequency":"semi-annually","memoNum":4,"pinyin":"sz50","calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69ef80cb6fa125567f642a30","stockId":3000000020513,"source":"cn_info","declarationDate":"2024-01-23T16:00:00.000Z","appointmentDate":"2024-01-22T16:00:00.000Z","isEmployed":true,"managerId":7190817236290,"manager":{"_id":7190817236290,"name":"苏华清","tickerId":190817236290,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20918938","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000020513,"stockCode":"020513","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":20513,"currency":"CNY","exchange":"jj","shortName":"富国深证50ETF发起式联接A","name":"富国深证50交易型开放式指数证券投资基金发起式联接基金","inceptionDate":"2024-01-25T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000020513,"type":"f_as","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-24T16:00:00.000Z","f_c_f":543,"f_m_a_c_f":3261,"f_m_f":2718,"f_c_fr":0.001,"f_fr_d":"2025-12-03T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":17683707.8222,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":3,"managerYearStartProfit":0.0634,"managerCagr":0.2336,"managerTotalProfit":0.6046,"indexYearStartProfit":0.069,"indexCagr":0.242,"indexTotalProfit":0.6295}],"influencesList":[],"netValueList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.6267},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.6221},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.6432},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.6512},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.6266},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.6235},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.616},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.6051},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5726},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5859},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5599},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5494},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5064},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5155},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4514},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4501},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.461},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4814},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4629},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4822},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4925},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4832},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5058},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4824},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4711},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5203},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5065},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5271},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5091},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5274},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5163},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5125},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5222},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.502},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4733},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4857},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4773},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4543},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.472},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4988},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4942},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5129},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.519},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4996},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.485},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4978},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4991},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5135},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5133},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4877},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5005},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.508},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.505},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.496},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5188},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.515},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.512},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5176},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.518},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5266},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5392},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5327},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5314},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.549},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5518},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5575},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5453},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5412},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.561},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5505},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5477},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5644},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5714},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5578},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5297},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5482},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.542},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5479},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.545},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5452},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5425},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5373},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5139},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5076},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5344},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4971},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.517},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5326},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5211},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5442},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5421},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.544},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5259},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5136},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5059},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5168},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5216},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5032},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4972},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.504},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4754},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4553},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.452},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4909},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4964},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5021},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5086},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5375},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5183},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5165},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5342},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.531},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5439},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5227},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.517},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5399},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.539},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5674},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5879},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5634},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5674},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5446},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5106},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5089},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5179},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4827},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4661},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5065},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4984},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4726},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5086},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5311},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5723},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5565},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5623},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.536},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5636},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5461},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5198},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5167},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.513},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5088},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5216},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.506},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5045},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4924},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.5069},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4537},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4456},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4644},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4623},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4095},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4537},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4521},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4764},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4613},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4455},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4128},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4292},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.4284},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.3995},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.3656},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.3608},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.3496},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.3516},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.3281},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.311},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.318},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2921},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2818},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2653},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2683},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2712},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2684},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2601},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2587},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2619},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2887},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2949},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2858},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2841},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2909},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2821},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2825},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2707},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2628},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2573},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2408},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.243},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2305},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2348},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2268},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2221},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2206},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2055},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.218},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.218},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2003},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2051},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2058},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1984},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1968},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2052},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1839},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1683},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.17},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1689},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1799},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1761},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1775},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1759},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.187},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1879},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1761},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1847},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1806},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1827},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1769},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1679},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1695},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1787},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1708},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1714},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1798},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1913},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1993},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2037},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.198},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1862},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1895},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.19},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2042},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1927},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1937},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1745},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1782},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1659},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1624},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1485},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.144},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1463},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1508},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1458},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1484},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1403},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1394},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1317},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1298},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1293},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1353},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1354},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1338},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1288},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1052},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0992},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.085},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1862},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2017},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2021},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2062},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2146},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.22},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.215},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.216},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2186},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2122},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2331},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2472},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2462},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2363},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2417},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2105},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2168},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2199},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2179},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2218},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2308},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2112},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2109},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2149},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2163},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2461},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2458},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2384},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2549},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2574},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2363},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2391},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2285},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2424},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2385},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2231},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2296},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2159},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2263},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2261},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2029},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.18},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1838},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1988},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.189},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1925},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.203},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1961},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1826},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1786},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1749},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1888},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1519},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1539},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.175},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1706},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1794},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1702},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1723},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1887},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2219},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2416},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2406},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2438},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2387},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2418},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2251},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2289},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.236},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2268},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2244},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2169},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2313},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2622},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2486},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2493},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2357},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2402},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.221},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2224},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2329},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2392},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2269},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2077},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2257},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2036},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2113},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2143},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2523},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2526},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2499},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2347},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.252},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2808},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.3133},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.3029},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.3073},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2881},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.3023},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2653},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2794},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2465},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2224},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2294},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.231},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2365},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2525},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2513},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2342},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2515},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2504},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2414},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2364},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1808},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1925},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2098},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2431},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2188},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2624},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2668},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.3562},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.2681},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1695},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0981},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0535},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0376},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":0.9998},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":0.9985},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":0.997},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":0.9888},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":0.9856},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":0.9916},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":0.998},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":0.9919},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":0.991},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":0.9994},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0113},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0107},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0152},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0022},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0215},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":0.9958},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":0.9892},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":0.995},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0032},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0038},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":0.9984},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0016},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0038},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0115},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0132},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0127},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0056},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0164},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0125},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0144},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0201},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0187},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0217},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0189},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0325},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0447},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0576},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0297},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.039},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0516},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0359},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0385},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.053},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0839},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0887},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0845},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0765},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0757},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0659},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0693},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0665},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0504},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0505},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0392},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0499},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0516},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0567},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.059},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0675},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0668},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0669},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0704},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0804},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0706},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0759},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0834},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0845},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.097},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1061},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1019},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0991},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0887},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0955},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.0977},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1023},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1176},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1169},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.123},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1118},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1029},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1087},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1124},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1107},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1262},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1187},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1332},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1438},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1437},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1477},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1462},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1373},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1331},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1378},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1395},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1437},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1495},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.138},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.15},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1519},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1285},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000020513,"lxr_nv_fc":1.1353}],"priceMetricsList":[{"stockId":1000000399850,"date":"2026-04-27T16:00:00.000Z","cp":9685.91},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399850,"cp":9760.29},{"stockId":1000000399850,"date":"2026-04-23T16:00:00.000Z","cp":9731.15},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399850,"cp":9863.7},{"stockId":1000000399850,"date":"2026-04-21T16:00:00.000Z","cp":9913.78},{"stockId":1000000399850,"date":"2026-04-20T16:00:00.000Z","cp":9774.27},{"stockId":1000000399850,"date":"2026-04-19T16:00:00.000Z","cp":9757.79},{"stockId":1000000399850,"date":"2026-04-16T16:00:00.000Z","cp":9707.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399850,"cp":9640.95},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399850,"cp":9439.07},{"stockId":1000000399850,"date":"2026-04-13T16:00:00.000Z","cp":9525.12},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399850,"cp":9361.14},{"stockId":1000000399850,"date":"2026-04-09T16:00:00.000Z","cp":9294.18},{"stockId":1000000399850,"date":"2026-04-08T16:00:00.000Z","cp":9026.62},{"stockId":1000000399850,"date":"2026-04-07T16:00:00.000Z","cp":9084.2},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000399850,"cp":8678.58},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399850,"cp":8670.27},{"stockId":1000000399850,"date":"2026-04-01T16:00:00.000Z","cp":8737.68},{"stockId":1000000399850,"date":"2026-03-31T16:00:00.000Z","cp":8866.73},{"stockId":1000000399850,"date":"2026-03-30T16:00:00.000Z","cp":8749.39},{"stockId":1000000399850,"date":"2026-03-29T16:00:00.000Z","cp":8872.56},{"stockId":1000000399850,"date":"2026-03-26T16:00:00.000Z","cp":8937.83},{"stockId":1000000399850,"date":"2026-03-25T16:00:00.000Z","cp":8878.27},{"stockId":1000000399850,"date":"2026-03-24T16:00:00.000Z","cp":9022.28},{"stockId":1000000399850,"date":"2026-03-23T16:00:00.000Z","cp":8875.02},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399850,"cp":8802.93},{"stockId":1000000399850,"date":"2026-03-19T16:00:00.000Z","cp":9098.2},{"stockId":1000000399850,"date":"2026-03-18T16:00:00.000Z","cp":9010.76},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399850,"cp":9133.32},{"stockId":1000000399850,"date":"2026-03-16T16:00:00.000Z","cp":9018.75},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000399850,"cp":9135.35},{"stockId":1000000399850,"date":"2026-03-12T16:00:00.000Z","cp":9064.26},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399850,"cp":9036.09},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000399850,"cp":9094.67},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399850,"cp":8965.51},{"stockId":1000000399850,"date":"2026-03-08T16:00:00.000Z","cp":8783.24},{"stockId":1000000399850,"date":"2026-03-05T16:00:00.000Z","cp":8863.24},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399850,"cp":8809.27},{"stockId":1000000399850,"date":"2026-03-03T16:00:00.000Z","cp":8662.27},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399850,"cp":8775.31},{"stockId":1000000399850,"date":"2026-03-01T16:00:00.000Z","cp":8944.37},{"stockId":1000000399850,"date":"2026-02-26T16:00:00.000Z","cp":8914.45},{"stockId":1000000399850,"date":"2026-02-25T16:00:00.000Z","cp":9031.7},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399850,"cp":9070.58},{"stockId":1000000399850,"date":"2026-02-23T16:00:00.000Z","cp":8948.11},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399850,"cp":8853.46},{"stockId":1000000399850,"date":"2026-02-11T16:00:00.000Z","cp":8934.11},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399850,"cp":8943.06},{"stockId":1000000399850,"date":"2026-02-09T16:00:00.000Z","cp":9033.72},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399850,"cp":9032.03},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399850,"cp":8869.87},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399850,"cp":8949.73},{"stockId":1000000399850,"date":"2026-02-03T16:00:00.000Z","cp":8997.06},{"stockId":1000000399850,"date":"2026-02-02T16:00:00.000Z","cp":8977.04},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399850,"cp":8920.56},{"stockId":1000000399850,"date":"2026-01-29T16:00:00.000Z","cp":9064.5},{"stockId":1000000399850,"date":"2026-01-28T16:00:00.000Z","cp":9042.15},{"stockId":1000000399850,"date":"2026-01-27T16:00:00.000Z","cp":9023.61},{"stockId":1000000399850,"date":"2026-01-26T16:00:00.000Z","cp":9057.94},{"stockId":1000000399850,"date":"2026-01-25T16:00:00.000Z","cp":9060.31},{"stockId":1000000399850,"date":"2026-01-22T16:00:00.000Z","cp":9113.55},{"stockId":1000000399850,"date":"2026-01-21T16:00:00.000Z","cp":9199.11},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399850,"cp":9157.63},{"stockId":1000000399850,"date":"2026-01-19T16:00:00.000Z","cp":9149.23},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000399850,"cp":9260.63},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399850,"cp":9277.89},{"stockId":1000000399850,"date":"2026-01-14T16:00:00.000Z","cp":9313.64},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000399850,"cp":9237.04},{"stockId":1000000399850,"date":"2026-01-12T16:00:00.000Z","cp":9210.17},{"stockId":1000000399850,"date":"2026-01-11T16:00:00.000Z","cp":9331.9},{"stockId":1000000399850,"date":"2026-01-08T16:00:00.000Z","cp":9264.65},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399850,"cp":9247.01},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399850,"cp":9352.28},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399850,"cp":9395.93},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399850,"cp":9310.14},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399850,"cp":9130.15},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399850,"cp":9251.09},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399850,"cp":9214.29},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399850,"cp":9251.42},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399850,"cp":9233.25},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399850,"cp":9233.23},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399850,"cp":9216.05},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399850,"cp":9188.54},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399850,"cp":9039.08},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399850,"cp":8998.89},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399850,"cp":9174.94},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399850,"cp":8938.28},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399850,"cp":9064.11},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399850,"cp":9163.39},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399850,"cp":9090.78},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399850,"cp":9235.67},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399850,"cp":9222.55},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399850,"cp":9233.8},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399850,"cp":9118.49},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399850,"cp":9040.47},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399850,"cp":8991.87},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399850,"cp":9060.26},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399850,"cp":9090.52},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399850,"cp":8973.61},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399850,"cp":8935.23},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399850,"cp":8978.37},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399850,"cp":8796.01},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399850,"cp":8667.87},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399850,"cp":8647.27},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399850,"cp":8892.57},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399850,"cp":8950.24},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399850,"cp":8926.99},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399850,"cp":8971.25},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399850,"cp":9012.24},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399850,"cp":9195.97},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399850,"cp":9073.15},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399850,"cp":9063.64},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399850,"cp":9175.5},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399850,"cp":9154.54},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399850,"cp":9236.09},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399850,"cp":9101.83},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399850,"cp":9065.28},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399850,"cp":9211.15},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399850,"cp":9207.24},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399850,"cp":9387.14},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399850,"cp":9517.72},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399850,"cp":9361.24},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399850,"cp":9385.71},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399850,"cp":9242},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399850,"cp":9026.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399850,"cp":9015.63},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399850,"cp":9072.42},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399850,"cp":8849.95},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399850,"cp":8747.52},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399850,"cp":8999.36},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399850,"cp":8952.71},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399850,"cp":8789.29},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399850,"cp":9017.66},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399850,"cp":9157.99},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399850,"cp":9416.73},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399850,"cp":9315.36},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399850,"cp":9357.59},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399850,"cp":9186.52},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399850,"cp":9364.97},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399850,"cp":9258.01},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399850,"cp":9089.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399850,"cp":9072.63},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399850,"cp":9048.49},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399850,"cp":9021.31},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399850,"cp":9102.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399850,"cp":9002.76},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399850,"cp":8994.88},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399850,"cp":8917.53},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399850,"cp":9009.37},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399850,"cp":8666.16},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399850,"cp":8616.6},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399850,"cp":8736.73},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399850,"cp":8722.44},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399850,"cp":8393.03},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399850,"cp":8670.53},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399850,"cp":8660.77},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399850,"cp":8816.6},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399850,"cp":8719.38},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399850,"cp":8633.77},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399850,"cp":8428.46},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399850,"cp":8536.46},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399850,"cp":8530.77},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399850,"cp":8342.98},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399850,"cp":8128.12},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399850,"cp":8096.99},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399850,"cp":8027.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399850,"cp":8038.46},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399850,"cp":7889.22},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399850,"cp":7779.95},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399850,"cp":7823.37},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399850,"cp":7662.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399850,"cp":7602.77},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399850,"cp":7497.99},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399850,"cp":7521.25},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399850,"cp":7537.39},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399850,"cp":7522.66},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399850,"cp":7470.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399850,"cp":7460.61},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399850,"cp":7480.65},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399850,"cp":7643.78},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399850,"cp":7684.86},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399850,"cp":7632.73},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399850,"cp":7622.01},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399850,"cp":7664.28},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399850,"cp":7607.65},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399850,"cp":7615.53},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399850,"cp":7542.12},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399850,"cp":7491.66},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399850,"cp":7467.98},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399850,"cp":7366.87},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399850,"cp":7380.19},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399850,"cp":7301.85},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399850,"cp":7330.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399850,"cp":7280.03},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399850,"cp":7249.87},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399850,"cp":7240.8},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399850,"cp":7145.49},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399850,"cp":7223.65},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399850,"cp":7224.58},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399850,"cp":7112.99},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399850,"cp":7143.17},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399850,"cp":7147.79},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399850,"cp":7101.19},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399850,"cp":7092.32},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399850,"cp":7146.36},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399850,"cp":7015.96},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399850,"cp":6918.09},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399850,"cp":6928.28},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399850,"cp":6924.55},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399850,"cp":6994.23},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399850,"cp":6969.61},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399850,"cp":6977.91},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399850,"cp":6967.41},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399850,"cp":7040.87},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399850,"cp":7074.17},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399850,"cp":7001.35},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399850,"cp":7055.03},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399850,"cp":7029.04},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399850,"cp":7042.94},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399850,"cp":7006.93},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399850,"cp":6950.74},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399850,"cp":6960.26},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399850,"cp":7017.23},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399850,"cp":6969.76},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399850,"cp":6974.07},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399850,"cp":7027.48},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399850,"cp":7101.8},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399850,"cp":7152.42},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399850,"cp":7179.59},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399850,"cp":7145.94},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399850,"cp":7075.19},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399850,"cp":7097.07},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399850,"cp":7101},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399850,"cp":7197.07},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399850,"cp":7125.71},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399850,"cp":7131.92},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399850,"cp":7011.58},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399850,"cp":7034.73},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399850,"cp":6956.68},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399850,"cp":6934.76},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399850,"cp":6846.07},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399850,"cp":6820.99},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399850,"cp":6835.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399850,"cp":6863.33},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399850,"cp":6832.35},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399850,"cp":6849.1},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399850,"cp":6798.34},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399850,"cp":6805.06},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399850,"cp":6756.08},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399850,"cp":6743.65},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399850,"cp":6742.44},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399850,"cp":6784.45},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399850,"cp":6784.87},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399850,"cp":6774.71},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399850,"cp":6742.3},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399850,"cp":6593.01},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399850,"cp":6555.05},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399850,"cp":6467.8},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399850,"cp":7104.81},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399850,"cp":7202.67},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399850,"cp":7208.67},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399850,"cp":7237.29},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399850,"cp":7290.27},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399850,"cp":7323.51},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399850,"cp":7291.76},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399850,"cp":7298.17},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399850,"cp":7314.27},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399850,"cp":7272.99},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399850,"cp":7407.38},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399850,"cp":7496.6},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399850,"cp":7491.1},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399850,"cp":7432.38},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399850,"cp":7465.35},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399850,"cp":7267.49},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399850,"cp":7307.76},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399850,"cp":7328.01},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399850,"cp":7317.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399850,"cp":7341.7},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399850,"cp":7398.18},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399850,"cp":7273.84},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399850,"cp":7271.37},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399850,"cp":7296.53},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399850,"cp":7306.69},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399850,"cp":7495.54},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399850,"cp":7493.6},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399850,"cp":7446.43},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399850,"cp":7550.31},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399850,"cp":7566.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399850,"cp":7432.97},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399850,"cp":7450.06},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399850,"cp":7382.38},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399850,"cp":7470.96},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399850,"cp":7444.79},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399850,"cp":7346.72},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399850,"cp":7388.03},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399850,"cp":7299.13},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399850,"cp":7364.85},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399850,"cp":7363.3},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399850,"cp":7215.54},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399850,"cp":7070.71},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399850,"cp":7093.36},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399850,"cp":7188.15},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399850,"cp":7130.38},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399850,"cp":7161.56},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399850,"cp":7230.78},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399850,"cp":7186.71},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399850,"cp":7100.17},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399850,"cp":7075.18},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399850,"cp":7051.13},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399850,"cp":7140.77},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399850,"cp":6906.36},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399850,"cp":6918.6},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399850,"cp":7054.99},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399850,"cp":7026.47},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399850,"cp":7082.47},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399850,"cp":7023.88},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399850,"cp":7037.06},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399850,"cp":7139.2},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399850,"cp":7350.35},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399850,"cp":7474.91},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399850,"cp":7471.25},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399850,"cp":7491.13},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399850,"cp":7459.3},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399850,"cp":7478.99},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399850,"cp":7371.77},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399850,"cp":7395.56},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399850,"cp":7442.27},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399850,"cp":7383.66},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399850,"cp":7367.54},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399850,"cp":7318.47},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399850,"cp":7410.21},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399850,"cp":7608.26},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399850,"cp":7521.85},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399850,"cp":7527.99},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399850,"cp":7441.23},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399850,"cp":7468.89},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399850,"cp":7346.15},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399850,"cp":7355.03},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399850,"cp":7424.65},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399850,"cp":7464.76},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399850,"cp":7385.05},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399850,"cp":7261.13},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399850,"cp":7377.17},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399850,"cp":7234.73},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399850,"cp":7283.59},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399850,"cp":7304.8},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399850,"cp":7546.66},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399850,"cp":7547.67},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399850,"cp":7529.98},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399850,"cp":7433.76},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399850,"cp":7545.74},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399850,"cp":7730.64},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399850,"cp":7940.07},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399850,"cp":7870.9},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399850,"cp":7900.24},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399850,"cp":7776.13},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399850,"cp":7866.96},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399850,"cp":7635.04},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399850,"cp":7725.61},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399850,"cp":7510.03},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399850,"cp":7353.29},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399850,"cp":7397.92},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399850,"cp":7407.3},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399850,"cp":7442.41},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399850,"cp":7544.77},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399850,"cp":7536.63},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399850,"cp":7428.2},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399850,"cp":7539.53},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399850,"cp":7533},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399850,"cp":7475.03},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399850,"cp":7441.7},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399850,"cp":7090.85},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399850,"cp":7165.5},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399850,"cp":7279.7},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399850,"cp":7495.59},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399850,"cp":7341.09},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399850,"cp":7618.36},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399850,"cp":7637.47},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399850,"cp":8353.57},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399850,"cp":7638.56},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399850,"cp":6936.7},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399850,"cp":6475.34},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399850,"cp":6197.17},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399850,"cp":6096.48},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399850,"cp":5854.35},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399850,"cp":5846.07},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399850,"cp":5836.55},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399850,"cp":5783.97},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399850,"cp":5763.48},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399850,"cp":5801.28},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399850,"cp":5841.26},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399850,"cp":5803.86},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399850,"cp":5798.32},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399850,"cp":5853.63},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399850,"cp":5928.19},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399850,"cp":5924.2},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399850,"cp":5953.23},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399850,"cp":5871.68},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399850,"cp":5991.91},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399850,"cp":5829.69},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399850,"cp":5788.16},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399850,"cp":5841.24},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399850,"cp":5893.48},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399850,"cp":5897.16},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399850,"cp":5869.44},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399850,"cp":5889.36},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399850,"cp":5903.68},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399850,"cp":5951.91},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399850,"cp":5961.76},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399850,"cp":5960.54},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399850,"cp":5918.2},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399850,"cp":5979.13},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399850,"cp":5954.95},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399850,"cp":5965.91},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399850,"cp":6001.88},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399850,"cp":5994.56},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399850,"cp":6012.59},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399850,"cp":5994.92},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399850,"cp":6079.43},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399850,"cp":6156.05},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399850,"cp":6238.19},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399850,"cp":6063.47},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399850,"cp":6121.33},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399850,"cp":6205.08},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399850,"cp":6106.81},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399850,"cp":6122.04},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399850,"cp":6213.27},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399850,"cp":6408.78},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399850,"cp":6440.38},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399850,"cp":6410.22},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399850,"cp":6360.19},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399850,"cp":6354.95},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399850,"cp":6293.03},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399850,"cp":6317.37},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399850,"cp":6312.3},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399850,"cp":6211.57},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399850,"cp":6212.45},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399850,"cp":6140.71},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399850,"cp":6208.8},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399850,"cp":6219.67},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399850,"cp":6252.28},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399850,"cp":6266.47},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399850,"cp":6320.43},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399850,"cp":6315.99},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399850,"cp":6340.99},{"stockId":1000000399850,"date":"2024-06-25T16:00:00.000Z","cp":6403.87},{"stockId":1000000399850,"date":"2024-06-24T16:00:00.000Z","cp":6342.38},{"stockId":1000000399850,"date":"2024-06-23T16:00:00.000Z","cp":6375.71},{"stockId":1000000399850,"date":"2024-06-20T16:00:00.000Z","cp":6422.72},{"stockId":1000000399850,"date":"2024-06-19T16:00:00.000Z","cp":6431.13},{"stockId":1000000399850,"date":"2024-06-18T16:00:00.000Z","cp":6512.38},{"stockId":1000000399850,"date":"2024-06-17T16:00:00.000Z","cp":6573.83},{"stockId":1000000399850,"date":"2024-06-16T16:00:00.000Z","cp":6547.49},{"stockId":1000000399850,"date":"2024-06-13T16:00:00.000Z","cp":6529.53},{"stockId":1000000399850,"date":"2024-06-12T16:00:00.000Z","cp":6462.77},{"stockId":1000000399850,"date":"2024-06-11T16:00:00.000Z","cp":6512.9},{"stockId":1000000399850,"date":"2024-06-10T16:00:00.000Z","cp":6528.36},{"stockId":1000000399850,"date":"2024-06-06T16:00:00.000Z","cp":6557.41},{"stockId":1000000399850,"date":"2024-06-05T16:00:00.000Z","cp":6656.99},{"stockId":1000000399850,"date":"2024-06-04T16:00:00.000Z","cp":6655.62},{"stockId":1000000399850,"date":"2024-06-03T16:00:00.000Z","cp":6695.31},{"stockId":1000000399850,"date":"2024-06-02T16:00:00.000Z","cp":6625.13},{"stockId":1000000399850,"date":"2024-05-30T16:00:00.000Z","cp":6568.41},{"stockId":1000000399850,"date":"2024-05-29T16:00:00.000Z","cp":6604.79},{"stockId":1000000399850,"date":"2024-05-28T16:00:00.000Z","cp":6629.12},{"stockId":1000000399850,"date":"2024-05-27T16:00:00.000Z","cp":6618.56},{"stockId":1000000399850,"date":"2024-05-26T16:00:00.000Z","cp":6719.86},{"stockId":1000000399850,"date":"2024-05-23T16:00:00.000Z","cp":6671.83},{"stockId":1000000399850,"date":"2024-05-22T16:00:00.000Z","cp":6767},{"stockId":1000000399850,"date":"2024-05-21T16:00:00.000Z","cp":6834.43},{"stockId":1000000399850,"date":"2024-05-20T16:00:00.000Z","cp":6833.39},{"stockId":1000000399850,"date":"2024-05-19T16:00:00.000Z","cp":6867.03},{"stockId":1000000399850,"date":"2024-05-16T16:00:00.000Z","cp":6856.45},{"stockId":1000000399850,"date":"2024-05-15T16:00:00.000Z","cp":6798.98},{"stockId":1000000399850,"date":"2024-05-14T16:00:00.000Z","cp":6771.73},{"stockId":1000000399850,"date":"2024-05-13T16:00:00.000Z","cp":6823.04},{"stockId":1000000399850,"date":"2024-05-12T16:00:00.000Z","cp":6835.19},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399850,"cp":6861.75},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399850,"cp":6901.3},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399850,"cp":6825.49},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399850,"cp":6903.46},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399850,"cp":6916.09},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399850,"cp":6763.32},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399850,"cp":6826.36}]}