window.pageData = {"fund":{"_id":3000000005733,"stockCode":"005733","stockType":"fund","areaCode":"cn","followedNum":32,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-02-25T16:00:00.000Z","setUpScale":898913000,"market":"a","tickerId":5733,"custody":"中国工商银行股份有限公司","name":"华夏上证50交易型开放式指数证券投资基金联接基金","shortName":"华夏上证50ETF联接C","fundSecondLevel":"company","feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2018-03-08T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050030000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxsz50jyxkfszszqtzjjljjj","indexId":1000000000016,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"index":{"stockCode":"000016","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":16,"name":"上证50","rebalancingFrequency":"semi-annually"},"managers":[{"name":"徐猛","stockType":"fund_manager","stockCode":"db20100270","exchange":"fm","tickerId":2413136500}],"targetFunds":[{"shortName":"华夏上证50ETF","stockType":"fund","stockCode":"510050","exchange":"sh","tickerId":510050}],"hotMetrics":{"fss":{"stockId":3000000005733,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.11199999999999999,"f_ind_h_s_r":0.888,"f_h_a":191868,"f_h_s_a":2886,"f_ind_h_s_r_c_1y":0.05899999999999994,"f_ind_h_s_r_c_hy":0.055400000000000005,"f_ins_h_s_r_c_1y":-0.059000000000000025,"f_ins_h_s_r_c_hy":-0.055400000000000005,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005733,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.864738638404886,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.6057591623036649,"f_p_r_m3_ssc":5584,"f_p_r_m3_ssrp":0.7721655024180548,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.7889437689969605,"f_p_r_y1_ssc":4503,"f_p_r_y1_ssrp":0.7974233673922702,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.7815223707147008,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.6762944698837619,"f_p_r_y5_ssc":1728,"f_p_r_y5_ssrp":0.7979154603358425,"f_cagr_p_r_fs_ssc":5777,"f_cagr_p_r_fs_ssrp":0.784106648199446},"fp":{"stockId":3000000005733,"type":"fp","f_p_r_fys":-0.03434974283615011,"f_p_r_m1":-0.011934968517996802,"f_p_r_m3":-0.05788530465949848,"f_p_r_m6":-0.008674335281915524,"f_p_r_y1":0.13236402800215408,"f_p_r_y3":0.1633104669174621,"f_cagr_p_r_fs":0.015543074230161436,"f_p_r_y5":-0.0676624516784069,"f_p_r_d1":-0.004750844594594739,"f_p_r_y2":0.2755064903554556,"f_cagr_p_r_fs_sic":45,"f_cagr_p_r_fs_sirp":0.75,"f_p_r_fys_sic":45,"f_p_r_fys_sirp":0.5227272727272727,"f_p_r_m1_sic":45,"f_p_r_m1_sirp":0.6590909090909091,"f_p_r_m3_sic":40,"f_p_r_m3_sirp":0.6153846153846154,"f_p_r_m6_sic":39,"f_p_r_m6_sirp":0.5263157894736842,"f_p_r_y1_sic":36,"f_p_r_y1_sirp":0.5714285714285714,"f_p_r_y2_sic":34,"f_p_r_y2_sirp":0.7575757575757576,"f_p_r_y3_sic":34,"f_p_r_y3_sirp":0.8181818181818182,"f_p_r_y5_sic":27,"f_p_r_y5_sirp":1,"last_data_date":"2026-04-13T16:00:00.000Z"},"ff":{"stockId":3000000005733,"type":"ff","f_m_f":382985,"f_m_f_r":0.0015,"f_c_f":76597,"f_c_f_r":0.0005,"f_m_a_c_f":459582,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-11-19T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000005733,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":1.0514,"f_nv_cr":0.007957051097689627},"f_as":{"stockId":3000000005733,"type":"f_as","f_tas":525988926.6008,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001051,"stockCode":"001051","stockType":"fund","areaCode":"cn","followedNum":295,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-02-25T16:00:00.000Z","setUpScale":898913000,"blackenedNum":0,"market":"a","tickerId":1051,"custody":"中国工商银行股份有限公司","name":"华夏上证50交易型开放式指数证券投资基金联接基金","shortName":"华夏上证50ETF联接A","fundSecondLevel":"company","lastUpdated":"2026-04-10T17:08:18.653Z","__csrcFundId":2438,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-03-16T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏上证50ETF联接","memoNum":1,"pinyin":"hxsz50jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000016},{"_id":3000000022959,"name":"华夏上证50交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022959","tickerId":22959,"shortName":"华夏上证50ETF联接Y","currency":"CNY","__csrcFundId":2438,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:05:30.157Z","inceptionDate":"2024-12-15T16:00:00.000Z","pinyin":"hxsz50jyxkfszszqtzjjljjj","fundCollectionId":4000050030000,"followedNum":7,"__indexSourceEastMoney":1,"indexId":1000000000016}]},"index":{"_id":1000000000016,"stockCode":"000016","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":23355,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":16,"name":"上证50","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000016_Index_Methodology_cn.pdf","launchDate":"2004-01-01T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:54:58.663Z","description":"上证50指数以上证180指数样本为样本空间，挑选上海证券市场规模大、流动性好的最具代表性的50只证券作为样本，综合反映上海证券市场最具市场影响力的一批龙头企业的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000016factsheet.pdf","basicDate":"2003-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"上证50指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700016,"memoNum":90,"constituentsMarkets":["a"],"pinyin":"sz50","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69de585191021a04e5e559c4","stockId":3000000005733,"source":"cn_info","declarationDate":"2018-03-04T16:00:00.000Z","appointmentDate":"2018-03-07T16:00:00.000Z","isEmployed":true,"managerId":7002413136500,"manager":{"_id":7002413136500,"name":"徐猛","tickerId":2413136500,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20100270","exchange":"fm","followedNum":28,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000005733,"stockCode":"005733","stockType":"fund","areaCode":"cn","followedNum":32,"blackenedNum":0,"exchange":"jj","tickerId":5733,"name":"华夏上证50交易型开放式指数证券投资基金联接基金","shortName":"华夏上证50ETF联接C","fundSecondLevel":"company","inceptionDate":"2018-03-08T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005733,"type":"f_as","f_m_f":382985,"f_m_f_r":0.0015,"f_c_f":76597,"f_c_f_r":0.0005,"f_m_a_c_f":459582,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-11-19T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":525988926.6008,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":8,"employedMonths":1,"managerYearStartProfit":-0.0343,"managerCagr":0.0155,"managerTotalProfit":0.133,"indexYearStartProfit":-0.0353,"indexCagr":0.0007,"indexTotalProfit":0.0055}],"influencesList":[],"netValueList":[{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0514},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0431},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0433},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0382},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.046},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0197},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0198},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0274},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0365},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0186},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.021},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0225},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0182},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.03},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0203},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.007},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.039},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0498},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0653},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0662},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.063},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0641},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.069},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0738},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0727},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0662},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0764},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0748},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0701},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0838},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0949},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0927},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0911},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0981},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0933},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0911},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.1068},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.1096},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.1092},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.1073},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0922},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0983},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.1017},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0898},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0794},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.1013},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.1169},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0996},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.097},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.096},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.09},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.097},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.102},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.1031},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.1048},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.1062},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.1137},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.116},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.1231},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.1268},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.1234},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.1192},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.1272},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.1319},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.112},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0888},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0909},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0903},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0942},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0899},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0867},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0874},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0849},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0792},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0754},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0733},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0603},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0716},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0733},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0672},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.071},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0749},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0827},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0767},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.067},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0631},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0684},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0736},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0656},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0665},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0664},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0651},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0592},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.061},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0789},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0829},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0769},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.08},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0893},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.1011},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0913},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.088},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0945},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0891},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.091},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0787},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0801},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0814},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.08},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0919},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0974},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0932},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0995},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0913},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0831},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0776},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0767},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0656},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0632},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0806},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0745},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0606},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0627},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0655},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0812},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0705},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0649},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0539},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0578},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0531},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0462},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0472},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0433},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.044},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0578},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0559},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0609},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.063},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.068},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0533},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0494},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0523},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0533},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0413},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0594},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0712},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0674},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0656},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0599},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0462},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0634},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0701},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0492},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0265},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0213},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0097},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0187},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0168},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0155},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0096},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0075},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0017},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0014},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0045},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0042},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0019},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9946},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9895},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9968},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0118},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0082},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0062},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0034},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0089},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0051},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.002},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9952},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9925},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9841},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9819},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9841},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9874},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9867},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9839},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.978},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9804},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.975},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.977},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9717},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.971},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9694},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9674},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9641},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9741},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9753},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9631},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9527},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9488},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9439},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.949},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.95},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9505},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9477},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9525},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9529},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9471},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9514},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9518},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9518},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9506},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9494},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9467},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9506},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.948},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9488},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9535},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9577},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9649},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9632},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9589},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.955},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9588},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9668},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9713},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.956},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9541},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9479},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9465},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9433},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9357},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9309},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9349},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9368},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9361},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.938},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9358},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9385},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9372},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9388},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.939},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9383},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9305},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9285},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9256},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9232},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9179},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.91},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8903},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9402},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.939},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9404},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9414},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9462},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9499},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9454},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9503},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9507},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9447},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9592},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.969},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9666},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9659},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9668},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9412},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9428},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9471},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9427},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9472},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9479},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9336},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9268},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9293},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.933},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9464},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9422},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9344},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9447},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9476},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9362},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9414},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9372},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9417},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9407},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9342},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9337},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.925},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9274},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9229},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9137},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9075},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9144},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9129},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9079},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9021},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9134},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9149},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9127},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9118},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9157},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9182},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9027},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9052},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9117},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9176},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9159},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9106},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9131},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9208},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.946},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9574},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9519},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9521},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9545},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9519},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9416},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9342},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9368},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9399},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9336},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9299},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9291},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9524},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9433},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9474},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9405},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9395},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9297},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9338},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9352},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9306},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9262},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9212},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9264},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9154},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9118},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9188},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9449},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9432},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9414},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9439},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.942},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.953},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9611},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9554},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9692},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9733},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9838},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9533},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9603},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9428},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9349},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9288},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9294},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9404},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9464},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9456},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9447},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9539},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9487},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9449},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9458},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9203},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9334},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9352},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9572},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9429},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9629},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9431},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":1.0008},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9707},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.9095},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8838},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8462},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8344},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.7977},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.7944},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.7934},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.7894},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.7852},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.7862},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.79},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.7947},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.7937},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8041},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8079},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8068},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8132},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8162},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8282},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8221},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8282},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8331},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8338},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8344},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8296},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.829},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8315},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8351},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8311},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8275},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8176},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8215},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8213},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8218},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8224},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8204},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8199},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8254},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8304},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.836},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8412},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8275},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8316},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8339},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8366},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8437},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8458},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8576},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8655},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8602},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8564},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.853},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8499},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8473},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8415},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8334},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8349},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8272},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8311},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8382},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8404},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8411},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8375},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8342},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8343},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8318},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8345},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8326},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.836},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8344},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8376},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8397},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8386},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8392},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.843},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8379},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8417},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8416},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8523},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8549},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.855},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8591},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8543},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8522},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8559},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8623},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8614},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8639},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8565},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8652},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8745},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8733},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8758},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8728},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8616},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8576},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8641},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8674},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8681},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.866},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8609},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8654},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8643},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8541},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8576},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8534},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8433},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8409},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8373},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8409},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8425},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8475},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8456},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000005733,"lxr_nv_fc":0.8366}],"priceMetricsList":[{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000016,"cp":2924.18},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000016,"cp":2899.47},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000016,"cp":2899.58},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000016,"cp":2884.76},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000016,"cp":2907.07},{"stockId":1000000000016,"date":"2026-04-06T16:00:00.000Z","cp":2830.52},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000016,"cp":2830.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000016,"cp":2853.45},{"stockId":1000000000016,"date":"2026-03-31T16:00:00.000Z","cp":2878.79},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000016,"cp":2826.12},{"stockId":1000000000016,"date":"2026-03-29T16:00:00.000Z","cp":2833.21},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000016,"cp":2837.31},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000016,"cp":2824.67},{"stockId":1000000000016,"date":"2026-03-24T16:00:00.000Z","cp":2859.53},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000016,"cp":2830.85},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000016,"cp":2792.33},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000016,"cp":2883.86},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000016,"cp":2916.23},{"stockId":1000000000016,"date":"2026-03-17T16:00:00.000Z","cp":2961.43},{"stockId":1000000000016,"date":"2026-03-16T16:00:00.000Z","cp":2963.58},{"stockId":1000000000016,"date":"2026-03-15T16:00:00.000Z","cp":2954.09},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000016,"cp":2956.85},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000016,"cp":2971.56},{"stockId":1000000000016,"date":"2026-03-10T16:00:00.000Z","cp":2985.34},{"stockId":1000000000016,"date":"2026-03-09T16:00:00.000Z","cp":2981.84},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000016,"cp":2962.99},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000016,"cp":2992.7},{"stockId":1000000000016,"date":"2026-03-04T16:00:00.000Z","cp":2988.45},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000016,"cp":2974.21},{"stockId":1000000000016,"date":"2026-03-02T16:00:00.000Z","cp":3014.27},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000016,"cp":3046.47},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000016,"cp":3039.43},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000016,"cp":3035.07},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000016,"cp":3054.92},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000016,"cp":3041.32},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000016,"cp":3034.35},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000016,"cp":3079.73},{"stockId":1000000000016,"date":"2026-02-10T16:00:00.000Z","cp":3088.46},{"stockId":1000000000016,"date":"2026-02-09T16:00:00.000Z","cp":3087.41},{"stockId":1000000000016,"date":"2026-02-08T16:00:00.000Z","cp":3081.78},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000016,"cp":3037.86},{"stockId":1000000000016,"date":"2026-02-04T16:00:00.000Z","cp":3059.01},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000016,"cp":3069.24},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000016,"cp":3034.58},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000016,"cp":3003.14},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000016,"cp":3066.5},{"stockId":1000000000016,"date":"2026-01-28T16:00:00.000Z","cp":3110.91},{"stockId":1000000000016,"date":"2026-01-27T16:00:00.000Z","cp":3060.56},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000016,"cp":3052.39},{"stockId":1000000000016,"date":"2026-01-25T16:00:00.000Z","cp":3049.59},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000016,"cp":3032.19},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000016,"cp":3053.13},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000016,"cp":3067.18},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000016,"cp":3070.65},{"stockId":1000000000016,"date":"2026-01-18T16:00:00.000Z","cp":3075.94},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000016,"cp":3079.76},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000016,"cp":3105.58},{"stockId":1000000000016,"date":"2026-01-13T16:00:00.000Z","cp":3112.07},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000016,"cp":3132.93},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000016,"cp":3143.74},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000016,"cp":3134.32},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000016,"cp":3122.06},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000016,"cp":3145.12},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000016,"cp":3158.76},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000016,"cp":3099.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000016,"cp":3031.13},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000016,"cp":3036.55},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000016,"cp":3034.63},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000016,"cp":3045.4},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000016,"cp":3032.84},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000016,"cp":3025.18},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000016,"cp":3027.52},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000016,"cp":3020.23},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000016,"cp":3004.34},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000016,"cp":2998.52},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000016,"cp":2991.68},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000016,"cp":2954.79},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000016,"cp":2987.07},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000016,"cp":2994.64},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000016,"cp":2977.03},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000016,"cp":2988.64},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000016,"cp":2997.96},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000016,"cp":3019.36},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000016,"cp":3002.01},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000016,"cp":2974.34},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000016,"cp":2963.08},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000016,"cp":2978.47},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000016,"cp":2993.68},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000016,"cp":2969.62},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000016,"cp":2972.27},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000016,"cp":2971.8},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000016,"cp":2968.2},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000016,"cp":2950.56},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000016,"cp":2955.85},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000016,"cp":3008.29},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000016,"cp":3020.35},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000016,"cp":3003.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000016,"cp":3012.07},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000016,"cp":3038.43},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000016,"cp":3073.67},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000016,"cp":3044.3},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000016,"cp":3034.63},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000016,"cp":3053.86},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000016,"cp":3038.35},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000016,"cp":3044.74},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000016,"cp":3007.97},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000016,"cp":3012.97},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000016,"cp":3016.35},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000016,"cp":3011.55},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000016,"cp":3046.61},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000016,"cp":3063.02},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000016,"cp":3050.42},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000016,"cp":3069.53},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000016,"cp":3045.82},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000016,"cp":3026.9},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000016,"cp":3010.1},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000016,"cp":3007.26},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000016,"cp":2974.86},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000016,"cp":2967.77},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000016,"cp":3019.2},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000016,"cp":3001.35},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000016,"cp":2961.1},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000016,"cp":2967.21},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000016,"cp":2974.85},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000016,"cp":3020.6},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000016,"cp":2988.94},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000016,"cp":2973.04},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000016,"cp":2941.02},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000016,"cp":2952.74},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000016,"cp":2939.51},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000016,"cp":2919.51},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000016,"cp":2922.18},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000016,"cp":2909.74},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000016,"cp":2912.83},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000016,"cp":2952.78},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000016,"cp":2947.82},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000016,"cp":2962.62},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000016,"cp":2968.54},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000016,"cp":2983.08},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000016,"cp":2939.59},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000016,"cp":2928.63},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000016,"cp":2939.88},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000016,"cp":2942.22},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000016,"cp":2910.47},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000016,"cp":2960.99},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000016,"cp":2992.88},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000016,"cp":2981.2},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000016,"cp":2976.47},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000016,"cp":2960.73},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000016,"cp":2918.38},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000016,"cp":2969.78},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000016,"cp":2989.85},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000016,"cp":2928.61},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000016,"cp":2862.18},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000016,"cp":2846.99},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000016,"cp":2812.42},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000016,"cp":2838.87},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000016,"cp":2832.88},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000016,"cp":2829.47},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000016,"cp":2812.98},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000016,"cp":2807.01},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000016,"cp":2789.9},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000016,"cp":2789.17},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000016,"cp":2798.31},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000016,"cp":2797.42},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000016,"cp":2790.73},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000016,"cp":2769.39},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000016,"cp":2754.13},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000016,"cp":2775.99},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000016,"cp":2819.35},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000016,"cp":2808.59},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000016,"cp":2802.77},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000016,"cp":2795.51},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000016,"cp":2812.44},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000016,"cp":2801.2},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000016,"cp":2792.18},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000016,"cp":2772.24},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000016,"cp":2764.52},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000016,"cp":2744.26},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000016,"cp":2740.9},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000016,"cp":2747.23},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000016,"cp":2757.81},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000016,"cp":2756.77},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000016,"cp":2756.93},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000016,"cp":2739.92},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000016,"cp":2747.19},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000016,"cp":2731.53},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000016,"cp":2740.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000016,"cp":2724.55},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000016,"cp":2722.55},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000016,"cp":2717.71},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000016,"cp":2711.99},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000016,"cp":2707.57},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000016,"cp":2738.47},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000016,"cp":2747.73},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000016,"cp":2715.92},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000016,"cp":2684.78},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000016,"cp":2673.72},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000016,"cp":2665.52},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000016,"cp":2679.92},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000016,"cp":2683.95},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000016,"cp":2685.01},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000016,"cp":2676.43},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000016,"cp":2691.28},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000016,"cp":2692.14},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000016,"cp":2676.4},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000016,"cp":2686.83},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000016,"cp":2688.85},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000016,"cp":2692.13},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000016,"cp":2690.82},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000016,"cp":2687.3},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000016,"cp":2678.7},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000016,"cp":2690.89},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000016,"cp":2683.06},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000016,"cp":2685.28},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000016,"cp":2699.42},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000016,"cp":2711.85},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000016,"cp":2733.63},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000016,"cp":2728.43},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000016,"cp":2716.63},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000016,"cp":2705.09},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000016,"cp":2716.66},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000016,"cp":2740.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000016,"cp":2753.79},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000016,"cp":2708.06},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000016,"cp":2702.62},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000016,"cp":2684.01},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000016,"cp":2679.51},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000016,"cp":2670.7},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000016,"cp":2647.72},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000016,"cp":2633.16},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000016,"cp":2645.51},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000016,"cp":2651.23},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000016,"cp":2648.81},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000016,"cp":2655.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000016,"cp":2648.83},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000016,"cp":2656.54},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000016,"cp":2652.81},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000016,"cp":2657.64},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000016,"cp":2659.9},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000016,"cp":2658.5},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000016,"cp":2634.59},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000016,"cp":2628.21},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000016,"cp":2619.58},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000016,"cp":2612.62},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000016,"cp":2597.1},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000016,"cp":2574.35},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000016,"cp":2516.97},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000016,"cp":2662.25},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000016,"cp":2658.62},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000016,"cp":2662.71},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000016,"cp":2665.63},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000016,"cp":2679.74},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000016,"cp":2690.84},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000016,"cp":2677.31},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000016,"cp":2691.9},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000016,"cp":2693.33},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000016,"cp":2675.36},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000016,"cp":2718.19},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000016,"cp":2746.96},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000016,"cp":2739.75},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000016,"cp":2737.92},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000016,"cp":2740.51},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000016,"cp":2664.62},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000016,"cp":2669.01},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000016,"cp":2682.22},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000016,"cp":2668.81},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000016,"cp":2682.02},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000016,"cp":2683.95},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000016,"cp":2641.45},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000016,"cp":2621.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000016,"cp":2628.52},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000016,"cp":2638.96},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000016,"cp":2679.08},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000016,"cp":2666.66},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000016,"cp":2643.23},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000016,"cp":2674.12},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000016,"cp":2682.24},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000016,"cp":2648.17},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000016,"cp":2663.6},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000016,"cp":2651.11},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000016,"cp":2664.48},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000016,"cp":2660.85},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000016,"cp":2641.13},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000016,"cp":2640.05},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000016,"cp":2614.32},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000016,"cp":2621.04},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000016,"cp":2608.09},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000016,"cp":2580.43},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000016,"cp":2561.94},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000016,"cp":2583.65},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000016,"cp":2579.1},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000016,"cp":2567.48},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000016,"cp":2551.35},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000016,"cp":2584.89},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000016,"cp":2589.07},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000016,"cp":2582.49},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000016,"cp":2580.12},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000016,"cp":2591.5},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000016,"cp":2598.81},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000016,"cp":2553.36},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000016,"cp":2560.25},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000016,"cp":2579.58},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000016,"cp":2597.45},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000016,"cp":2593.97},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000016,"cp":2579.96},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000016,"cp":2587.13},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000016,"cp":2610.34},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000016,"cp":2684.77},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000016,"cp":2718.75},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000016,"cp":2701.7},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000016,"cp":2702.6},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000016,"cp":2710.16},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000016,"cp":2702.28},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000016,"cp":2671.2},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000016,"cp":2648.46},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000016,"cp":2661.72},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000016,"cp":2671.35},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000016,"cp":2652.35},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000016,"cp":2641.56},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000016,"cp":2638.03},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000016,"cp":2702.27},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000016,"cp":2676.55},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000016,"cp":2689.33},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000016,"cp":2667.59},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000016,"cp":2665.43},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000016,"cp":2635.56},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000016,"cp":2648.76},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000016,"cp":2652.9},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000016,"cp":2639.04},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000016,"cp":2624.96},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000016,"cp":2610.12},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000016,"cp":2625.76},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000016,"cp":2592.74},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000016,"cp":2582.05},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000016,"cp":2601.56},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000016,"cp":2680.8},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000016,"cp":2676.21},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000016,"cp":2671.19},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000016,"cp":2678.27},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000016,"cp":2671.45},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000016,"cp":2704.15},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000016,"cp":2728.23},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000016,"cp":2712.27},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000016,"cp":2753.74},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000016,"cp":2765.54},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000016,"cp":2797.86},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000016,"cp":2706.61},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000016,"cp":2727.67},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000016,"cp":2675.77},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000016,"cp":2651.53},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000016,"cp":2633.12},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000016,"cp":2634.74},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000016,"cp":2667.94},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000016,"cp":2686.29},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000016,"cp":2683.32},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000016,"cp":2680.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000016,"cp":2708.05},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000016,"cp":2692.66},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000016,"cp":2681.06},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000016,"cp":2681.91},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000016,"cp":2610.47},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000016,"cp":2650.18},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000016,"cp":2655.12},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000016,"cp":2723.18},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000016,"cp":2680.39},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000016,"cp":2739.05},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000016,"cp":2680.71},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000016,"cp":2853.14},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000016,"cp":2755.4},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000016,"cp":2571.08},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000016,"cp":2498.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000016,"cp":2386.32},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000016,"cp":2352.14},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000016,"cp":2243.02},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000016,"cp":2233.26},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000016,"cp":2229.81},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000016,"cp":2218.66},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000016,"cp":2205.81},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000016,"cp":2209.56},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000016,"cp":2220.8},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000016,"cp":2235.69},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000016,"cp":2232.96},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000016,"cp":2263.56},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000016,"cp":2275.12},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000016,"cp":2271.81},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000016,"cp":2291.18},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000016,"cp":2299.93},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000016,"cp":2335.21},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000016,"cp":2317.66},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000016,"cp":2336.15},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000016,"cp":2350.41},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000016,"cp":2352.27},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000016,"cp":2355.38},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000016,"cp":2341.15},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000016,"cp":2339.07},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000016,"cp":2346.64},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000016,"cp":2357.03},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000016,"cp":2345.05},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000016,"cp":2335.94},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000016,"cp":2306.12},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000016,"cp":2317.65},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000016,"cp":2316.91},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000016,"cp":2317.99},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000016,"cp":2320.42},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000016,"cp":2314.43},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000016,"cp":2313.34},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000016,"cp":2328.92},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000016,"cp":2343.72},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000016,"cp":2360.42},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000016,"cp":2375.39},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000016,"cp":2335.31},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000016,"cp":2348.48},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000016,"cp":2355.32},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000016,"cp":2369.72},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000016,"cp":2390.95},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000016,"cp":2396.67},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000016,"cp":2432.55},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000016,"cp":2456.79},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000016,"cp":2444.51},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000016,"cp":2432.83},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000016,"cp":2424.76},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000016,"cp":2420.52},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000016,"cp":2412.62},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000016,"cp":2396.41},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000016,"cp":2381.83},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000016,"cp":2389.38},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000016,"cp":2371.69},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000016,"cp":2386},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000016,"cp":2407.9},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000016,"cp":2414.87},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000016,"cp":2416.68},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000016,"cp":2405.47},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000016,"cp":2394.87},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000016,"cp":2388.56},{"stockId":1000000000016,"date":"2024-06-25T16:00:00.000Z","cp":2398.26},{"stockId":1000000000016,"date":"2024-06-24T16:00:00.000Z","cp":2394.22},{"stockId":1000000000016,"date":"2024-06-23T16:00:00.000Z","cp":2404.08},{"stockId":1000000000016,"date":"2024-06-20T16:00:00.000Z","cp":2398.96},{"stockId":1000000000016,"date":"2024-06-19T16:00:00.000Z","cp":2408.34},{"stockId":1000000000016,"date":"2024-06-18T16:00:00.000Z","cp":2413.97},{"stockId":1000000000016,"date":"2024-06-17T16:00:00.000Z","cp":2415.43},{"stockId":1000000000016,"date":"2024-06-16T16:00:00.000Z","cp":2416.34},{"stockId":1000000000016,"date":"2024-06-13T16:00:00.000Z","cp":2426.51},{"stockId":1000000000016,"date":"2024-06-12T16:00:00.000Z","cp":2412.07},{"stockId":1000000000016,"date":"2024-06-11T16:00:00.000Z","cp":2423.61},{"stockId":1000000000016,"date":"2024-06-10T16:00:00.000Z","cp":2423.62},{"stockId":1000000000016,"date":"2024-06-06T16:00:00.000Z","cp":2457.26},{"stockId":1000000000016,"date":"2024-06-05T16:00:00.000Z","cp":2467.89},{"stockId":1000000000016,"date":"2024-06-04T16:00:00.000Z","cp":2468.19},{"stockId":1000000000016,"date":"2024-06-03T16:00:00.000Z","cp":2483.32},{"stockId":1000000000016,"date":"2024-06-02T16:00:00.000Z","cp":2469.02},{"stockId":1000000000016,"date":"2024-05-30T16:00:00.000Z","cp":2462.18},{"stockId":1000000000016,"date":"2024-05-29T16:00:00.000Z","cp":2473.76},{"stockId":1000000000016,"date":"2024-05-28T16:00:00.000Z","cp":2493.17},{"stockId":1000000000016,"date":"2024-05-27T16:00:00.000Z","cp":2490.16},{"stockId":1000000000016,"date":"2024-05-26T16:00:00.000Z","cp":2497.6},{"stockId":1000000000016,"date":"2024-05-23T16:00:00.000Z","cp":2474.43},{"stockId":1000000000016,"date":"2024-05-22T16:00:00.000Z","cp":2500.82},{"stockId":1000000000016,"date":"2024-05-21T16:00:00.000Z","cp":2529.04},{"stockId":1000000000016,"date":"2024-05-20T16:00:00.000Z","cp":2525.23},{"stockId":1000000000016,"date":"2024-05-19T16:00:00.000Z","cp":2532.82},{"stockId":1000000000016,"date":"2024-05-16T16:00:00.000Z","cp":2524.17},{"stockId":1000000000016,"date":"2024-05-15T16:00:00.000Z","cp":2489.41},{"stockId":1000000000016,"date":"2024-05-14T16:00:00.000Z","cp":2477.39},{"stockId":1000000000016,"date":"2024-05-13T16:00:00.000Z","cp":2496.74},{"stockId":1000000000016,"date":"2024-05-12T16:00:00.000Z","cp":2506.46},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000016,"cp":2508.58},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000016,"cp":2501.73},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000016,"cp":2486.02},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000016,"cp":2499.77},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000016,"cp":2495.76},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000016,"cp":2464.24},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000016,"cp":2474.34},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000016,"cp":2461.86},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000016,"cp":2431.62},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000016,"cp":2424.12},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000016,"cp":2413.74},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000016,"cp":2424.75},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000016,"cp":2430.58},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000016,"cp":2445.2},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000016,"cp":2439.86},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000016,"cp":2412.32}]}