window.pageData = {"fund":{"_id":3000000012717,"stockCode":"012717","shortName":"易方达中证科技50ETF联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12717,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"易方达中证科技50交易型开放式指数证券投资基金联接基金","fundCollectionId":4000050110000,"masterFundShortName":"易方达中证科技50ETF联接","followedNum":8,"inceptionDate":"2022-02-13T16:00:00.000Z","setUpDate":"2022-02-13T16:00:00.000Z","setUpAssetScale":12814271.86,"setUpShares":12814271.86,"pinyin":"yfdzzkj50jyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931380,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931380","tickerId":931380,"name":"科技50","rebalancingFrequency":"semi-annually"},"managers":[{"name":"张湛","stockType":"fund_manager","stockCode":"db20733084","exchange":"fm","tickerId":2626208070}],"targetFunds":[{"shortName":"易方达中证科技50ETF(159807)","stockType":"fund","stockCode":"159807","exchange":"sz","tickerId":159807}],"hotMetrics":{"fss":{"stockId":3000000012717,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0.2644,"f_ins_h_s_r_c_hy":-0.0021999999999999797,"f_ins_h_s_r_c_1y":-0.12989999999999996,"f_ind_h_s_r":0.7356,"f_ind_h_s_r_c_hy":0.0021999999999999797,"f_ind_h_s_r_c_1y":0.12990000000000002,"f_h_a":2147,"f_h_s_a":36075,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012717,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.14270309130122213,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.11727225762011366,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.08985608985608985,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.13105624651939854,"f_p_r_y1_ssc":4628,"f_p_r_y1_ssrp":0.1664145234493192,"f_p_r_y2_ssc":3528,"f_p_r_y2_ssrp":0.18911256024950382,"f_p_r_y3_ssc":2874,"f_p_r_y3_ssrp":0.24260355029585798,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.5605160414191139},"fp":{"stockId":3000000012717,"type":"fp","f_p_r_fys":0.2459001457725949,"f_p_r_m1":0.16224715281319035,"f_p_r_m3":0.20707917733250958,"f_p_r_m6":0.2926552604215893,"f_cagr_p_r_fs":0.0763727281671629,"f_p_r_y1":0.7801353814110918,"f_p_r_d1":-0.0023923444976076125,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":0.5,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":0.5,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":0.5,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":0.5,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":0.5,"f_p_r_y2":0.9670598388952816,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":0,"f_p_r_y3":0.553271240345296,"f_p_r_y3_sic":3,"f_p_r_y3_sirp":0,"last_data_date":"2026-05-14T16:00:00.000Z"},"ff":{"stockId":3000000012717,"type":"ff","f_m_f":4771,"f_m_f_r":0.0015,"f_c_f":1590,"f_c_f_r":0.0005,"f_m_a_c_f":6361,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000012717,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.3675,"f_nv_cr":-0.01971326164874565},"f_as":{"stockId":3000000012717,"type":"f_as","f_tas":57588206.33800001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012718,"name":"易方达中证科技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","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"012718","tickerId":12718,"shortName":"易方达中证科技50ETF联接C","currency":"CNY","__csrcFundId":10479,"exchange":"jj","lastUpdated":"2026-05-15T17:10:54.445Z","inceptionDate":"2022-02-13T16:00:00.000Z","fundCollectionId":4000050110000,"followedNum":1,"status":"normal","setUpDate":"2022-02-13T16:00:00.000Z","setUpAssetScale":282672258.8,"setUpShares":282672258.8,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdzzkj50jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000931380}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012717,"stockId":2463,"holdings":100,"marketCap":7597,"netValueRatio":0.0001,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012717,"stockId":100,"holdings":200,"marketCap":854,"netValueRatio":0,"quarterlyChange":-0.059471365638766094,"stock":{"stockCode":"000100","exchange":"sz","stockType":"company","tickerId":100,"name":"TCL科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012717,"stockId":725,"holdings":200,"marketCap":782,"netValueRatio":0,"quarterlyChange":-0.07125890736342011,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}}],"lastFsMetrics":{"latestTurnoverRate":0.10631155290020507,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000931380,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931380","tickerId":931380,"source":"csi","fsTableType":"hybrid","name":"科技50","csiCode":"931380","currency":"CNY","series":"thematic","launchDate":"2019-11-24T16:00:00.000Z","lastUpdated":"2024-12-25T07:36:49.445Z","followedNum":943,"description":"中证科技50指数从科技相关行业中选取50只市值大、流动性好的上市公司证券作为指数样本，以反映科技领域上市公司证券的整体表现，为投资者提供更多样化的投资标的。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180559-931380_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931380factsheet.pdf","basicDate":"2014-06-29T16:00:00.000Z","basicIndex":1000,"fullName":"中证科技50指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000000921380,"constituentsMarkets":["a"],"pinyin":"kj50","memoNum":7,"hotSpots":[null]},"managerEmploymentList":[{"_id":"6a073253e12e98a9c4e6abcc","stockId":3000000012717,"source":"cn_info","declarationDate":"2022-02-14T16:00:00.000Z","appointmentDate":"2022-02-13T16:00:00.000Z","isEmployed":true,"managerId":7002626208070,"manager":{"_id":7002626208070,"name":"张湛","tickerId":2626208070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20733084","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"commodity"},"fund":{"_id":3000000012717,"stockCode":"012717","shortName":"易方达中证科技50ETF联接(012717)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":12717,"currency":"CNY","exchange":"jj","name":"易方达中证科技50交易型开放式指数证券投资基金联接基金","followedNum":8,"inceptionDate":"2022-02-13T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000012717,"type":"f_as","f_m_f":4771,"f_m_f_r":0.0015,"f_c_f":1590,"f_c_f_r":0.0005,"f_m_a_c_f":6361,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":57588206.33800001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":3,"managerYearStartProfit":0.2459,"managerCagr":0.0764,"managerTotalProfit":0.3675,"indexYearStartProfit":0.2515,"indexCagr":0.0461,"indexTotalProfit":0.2113}],"influencesList":[],"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.3675},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.395},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.4193},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.385},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.3712},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.3212},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.3387},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.3216},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.2712},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.2454},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.2373},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.2565},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.244},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.2417},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.2472},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.2244},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.2254},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.2117},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1965},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1766},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1822},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1586},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1493},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1199},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1193},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0639},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0553},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0534},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0792},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0435},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0692},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0794},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0739},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0981},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0785},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.063},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1049},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1118},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1319},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1086},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1295},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.122},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.131},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1434},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1434},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1165},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.132},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1309},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1122},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1197},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1601},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1645},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1748},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1591},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1552},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1329},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.143},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1281},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1419},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.136},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1037},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.111},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1228},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1388},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1278},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.167},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1559},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1797},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1758},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.163},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1729},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1884},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1798},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1504},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1716},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1706},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1632},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1589},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1455},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1693},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1524},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1464},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1444},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1412},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1294},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0976},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1117},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1055},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1059},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1099},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1095},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0972},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0933},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0672},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0659},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0801},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0475},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0669},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0863},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.084},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.109},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1075},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0983},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0733},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0682},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0576},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0639},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0728},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0536},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0499},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0541},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0281},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0115},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0092},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0454},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0509},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0528},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0563},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0579},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0886},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0733},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0738},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0945},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0979},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1116},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0823},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0829},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.097},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1002},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1314},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1555},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1457},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1491},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1271},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0843},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0921},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0947},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0608},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0468},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0808},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0768},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0571},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1007},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.102},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1453},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1259},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.111},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0989},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1246},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1086},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0946},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.1013},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.078},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.083},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0778},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.072},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0629},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.069},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0687},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0149},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.9996},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0182},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0279},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.9843},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0502},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0488},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0754},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0476},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0478},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.9959},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.9963},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":1.0042},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.9743},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.9226},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.9178},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.9025},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.9081},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8903},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8782},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8813},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.861},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8467},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8377},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8445},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8473},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8451},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8418},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8399},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8492},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8562},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8609},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8453},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8335},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8287},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8203},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8222},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.821},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8169},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8146},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8002},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8045},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7933},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7921},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7877},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7862},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7865},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7729},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7807},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7819},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7738},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.784},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7877},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7799},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7762},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7794},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7667},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7581},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7563},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.76},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.765},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.76},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7665},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7642},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.771},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.768},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.767},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7756},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7707},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7723},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7645},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.756},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7529},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7587},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7495},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7504},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7574},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7583},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7666},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7692},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.77},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7666},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.767},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7682},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7799},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7743},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7749},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7681},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7774},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7748},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.772},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7597},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7524},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7502},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7529},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7501},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.757},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7564},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7587},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.752},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7543},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7534},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7508},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.757},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.754},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.745},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7355},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7191},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7179},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.78},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7871},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7882},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7838},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7913},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7964},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7939},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.794},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8004},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8011},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8176},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8269},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8347},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8305},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8338},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8182},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8305},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.833},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.834},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.836},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8466},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8243},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8231},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8167},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8224},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8512},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8586},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8495},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8586},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8592},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8273},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8285},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8157},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8304},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8217},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8123},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8286},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8163},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8209},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8161},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8031},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7893},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7755},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7921},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7829},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7918},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7899},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7847},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7803},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7743},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7815},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7873},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7619},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7622},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7742},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.772},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7768},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7601},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7608},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7746},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8019},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8234},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8218},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8274},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.818},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.815},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8047},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8116},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.807},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7939},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7853},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7843},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7922},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8106},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8053},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8072},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8036},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8102},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8003},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7987},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8047},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8118},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8073},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7925},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7995},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.778},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7808},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7907},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8194},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8172},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8113},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7958},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8123},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8363},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8635},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8546},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8675},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8389},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8419},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8201},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8219},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7931},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7811},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7991},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7899},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7951},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.807},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8067},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.792},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8009},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8012},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8009},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7865},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7367},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7372},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7533},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7722},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7555},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7916},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8071},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.8381},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7646},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6872},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6431},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6192},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6137},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.5915},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.5939},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.5986},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.5931},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.5968},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6049},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6033},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.5984},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.601},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6095},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6091},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.611},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6042},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.619},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6057},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.5996},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6006},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.607},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6105},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6121},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6179},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6207},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6265},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6295},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.631},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6252},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6313},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6294},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6291},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.633},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6343},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6384},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6312},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6453},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6544},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6597},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6381},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6405},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6493},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6441},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6452},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6517},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.673},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6736},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6662},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6645},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.665},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6544},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6612},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.662},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.652},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.649},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6376},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6456},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6409},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6477},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6477},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6562},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6563},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6564},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6564},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6661},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6532},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6675},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6785},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.678},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6863},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6917},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.689},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6856},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6826},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6825},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6865},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6816},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.691},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.697},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.697},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6884},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6828},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6868},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6834},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6812},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6868},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6828},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.694},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.7037},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6948},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012717,"lxr_nv_fc":0.6993}],"priceMetricsList":[{"stockId":1000000931380,"date":"2026-05-14T16:00:00.000Z","cp":3954.05},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931380,"cp":4041.05},{"stockId":1000000931380,"date":"2026-05-12T16:00:00.000Z","cp":4117.52},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931380,"cp":4009.18},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931380,"cp":3967.56},{"stockId":1000000931380,"date":"2026-05-07T16:00:00.000Z","cp":3815.59},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931380,"cp":3871.14},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931380,"cp":3819.56},{"stockId":1000000931380,"date":"2026-04-29T16:00:00.000Z","cp":3666.15},{"stockId":1000000931380,"date":"2026-04-28T16:00:00.000Z","cp":3587.93},{"stockId":1000000931380,"date":"2026-04-27T16:00:00.000Z","cp":3563.6},{"stockId":1000000931380,"date":"2026-04-26T16:00:00.000Z","cp":3621.21},{"stockId":1000000931380,"date":"2026-04-23T16:00:00.000Z","cp":3582.93},{"stockId":1000000931380,"date":"2026-04-22T16:00:00.000Z","cp":3580.72},{"stockId":1000000931380,"date":"2026-04-21T16:00:00.000Z","cp":3597.09},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931380,"cp":3527.43},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931380,"cp":3533.96},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931380,"cp":3491.08},{"stockId":1000000931380,"date":"2026-04-15T16:00:00.000Z","cp":3445.94},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931380,"cp":3387.47},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931380,"cp":3405.41},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931380,"cp":3333.59},{"stockId":1000000931380,"date":"2026-04-09T16:00:00.000Z","cp":3305.25},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931380,"cp":3217.2},{"stockId":1000000931380,"date":"2026-04-07T16:00:00.000Z","cp":3215.1},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931380,"cp":3046.9},{"stockId":1000000931380,"date":"2026-04-02T16:00:00.000Z","cp":3020.07},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931380,"cp":3014.55},{"stockId":1000000931380,"date":"2026-03-31T16:00:00.000Z","cp":3092.02},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931380,"cp":2984.76},{"stockId":1000000931380,"date":"2026-03-29T16:00:00.000Z","cp":3063.91},{"stockId":1000000931380,"date":"2026-03-26T16:00:00.000Z","cp":3094.23},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931380,"cp":3077.95},{"stockId":1000000931380,"date":"2026-03-24T16:00:00.000Z","cp":3151.4},{"stockId":1000000931380,"date":"2026-03-23T16:00:00.000Z","cp":3092.44},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931380,"cp":3045.76},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931380,"cp":3172.95},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931380,"cp":3193.89},{"stockId":1000000931380,"date":"2026-03-17T16:00:00.000Z","cp":3255.1},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931380,"cp":3184.55},{"stockId":1000000931380,"date":"2026-03-15T16:00:00.000Z","cp":3248.21},{"stockId":1000000931380,"date":"2026-03-12T16:00:00.000Z","cp":3226.6},{"stockId":1000000931380,"date":"2026-03-11T16:00:00.000Z","cp":3254.15},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931380,"cp":3291.09},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931380,"cp":3291.38},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931380,"cp":3209.86},{"stockId":1000000931380,"date":"2026-03-05T16:00:00.000Z","cp":3256.43},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931380,"cp":3254.15},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931380,"cp":3197.16},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931380,"cp":3220.55},{"stockId":1000000931380,"date":"2026-03-01T16:00:00.000Z","cp":3342.78},{"stockId":1000000931380,"date":"2026-02-26T16:00:00.000Z","cp":3355.56},{"stockId":1000000931380,"date":"2026-02-25T16:00:00.000Z","cp":3387.13},{"stockId":1000000931380,"date":"2026-02-24T16:00:00.000Z","cp":3338.93},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931380,"cp":3327.14},{"stockId":1000000931380,"date":"2026-02-12T16:00:00.000Z","cp":3259.33},{"stockId":1000000931380,"date":"2026-02-11T16:00:00.000Z","cp":3290.04},{"stockId":1000000931380,"date":"2026-02-10T16:00:00.000Z","cp":3244.62},{"stockId":1000000931380,"date":"2026-02-09T16:00:00.000Z","cp":3287.42},{"stockId":1000000931380,"date":"2026-02-08T16:00:00.000Z","cp":3273.53},{"stockId":1000000931380,"date":"2026-02-05T16:00:00.000Z","cp":3174.81},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931380,"cp":3197.18},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931380,"cp":3233.94},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931380,"cp":3283.31},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931380,"cp":3249.9},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931380,"cp":3369.3},{"stockId":1000000931380,"date":"2026-01-28T16:00:00.000Z","cp":3334.46},{"stockId":1000000931380,"date":"2026-01-27T16:00:00.000Z","cp":3408.01},{"stockId":1000000931380,"date":"2026-01-26T16:00:00.000Z","cp":3396.29},{"stockId":1000000931380,"date":"2026-01-25T16:00:00.000Z","cp":3357.32},{"stockId":1000000931380,"date":"2026-01-22T16:00:00.000Z","cp":3387.82},{"stockId":1000000931380,"date":"2026-01-21T16:00:00.000Z","cp":3435.52},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931380,"cp":3408.42},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931380,"cp":3318.64},{"stockId":1000000931380,"date":"2026-01-18T16:00:00.000Z","cp":3383.88},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931380,"cp":3381},{"stockId":1000000931380,"date":"2026-01-14T16:00:00.000Z","cp":3358.97},{"stockId":1000000931380,"date":"2026-01-13T16:00:00.000Z","cp":3345.72},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931380,"cp":3304.81},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931380,"cp":3377.46},{"stockId":1000000931380,"date":"2026-01-08T16:00:00.000Z","cp":3325.82},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931380,"cp":3307.37},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931380,"cp":3301.89},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931380,"cp":3292.4},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931380,"cp":3256.59},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931380,"cp":3159.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931380,"cp":3202.75},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931380,"cp":3185.57},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931380,"cp":3186.97},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931380,"cp":3198.65},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931380,"cp":3197.51},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931380,"cp":3159.92},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931380,"cp":3148.55},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931380,"cp":3068.11},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931380,"cp":3065.24},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931380,"cp":3108.81},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931380,"cp":3011.83},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931380,"cp":3070.79},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931380,"cp":3129.53},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931380,"cp":3121.86},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931380,"cp":3196.62},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931380,"cp":3192.32},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931380,"cp":3164.3},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931380,"cp":3087.79},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931380,"cp":3071.24},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931380,"cp":3038.8279},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931380,"cp":3059.305},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931380,"cp":3086.17},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931380,"cp":3027.63},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931380,"cp":3016.27},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931380,"cp":3029.23},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931380,"cp":2950.63},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931380,"cp":2900.2},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931380,"cp":2893.37},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931380,"cp":3002.33},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931380,"cp":3019.18},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931380,"cp":3024.96},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931380,"cp":3036.99},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931380,"cp":3042.05},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931380,"cp":3134.72},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931380,"cp":3088.31},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931380,"cp":3090.22},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931380,"cp":3153.5},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931380,"cp":3163.93},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931380,"cp":3206.06},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931380,"cp":3117.01},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931380,"cp":3119.81},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931380,"cp":3162.51},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931380,"cp":3172.75},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931380,"cp":3268.43},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931380,"cp":3342.65},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931380,"cp":3312.36},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931380,"cp":3327.24},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931380,"cp":3260.04},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931380,"cp":3129.81},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931380,"cp":3153.46},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931380,"cp":3161.97},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931380,"cp":3058.71},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931380,"cp":3015.17},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931380,"cp":3119.13},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931380,"cp":3107.12},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931380,"cp":3046.62},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931380,"cp":3180.87},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931380,"cp":3185.18},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931380,"cp":3318.76},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931380,"cp":3258.65},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931380,"cp":3214.31},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931380,"cp":3176.9},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931380,"cp":3255.82},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931380,"cp":3209.05},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931380,"cp":3166.04},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931380,"cp":3187.05},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931380,"cp":3114.97},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931380,"cp":3130.85},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931380,"cp":3114.8},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931380,"cp":3097.04},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931380,"cp":3068.91},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931380,"cp":3087.04},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931380,"cp":3086.1},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931380,"cp":2923.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931380,"cp":2876.54},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931380,"cp":2941.88},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931380,"cp":2969.78},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931380,"cp":2844.94},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931380,"cp":3031.48},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931380,"cp":3027.96},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931380,"cp":3109.69},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931380,"cp":3020.42},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931380,"cp":3021.23},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931380,"cp":2861.68},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931380,"cp":2863.4},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931380,"cp":2888.01},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931380,"cp":2797.15},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931380,"cp":2639.5},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931380,"cp":2624.95},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931380,"cp":2578.64},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931380,"cp":2595.32},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931380,"cp":2541.95},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931380,"cp":2506.3},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931380,"cp":2515.89},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931380,"cp":2453.69},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931380,"cp":2411.24},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931380,"cp":2384.06},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931380,"cp":2404.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931380,"cp":2412.97},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931380,"cp":2406.49},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931380,"cp":2396.61},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931380,"cp":2390.57},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931380,"cp":2418.81},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931380,"cp":2440.34},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931380,"cp":2454.63},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931380,"cp":2407.1},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931380,"cp":2371.85},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931380,"cp":2357.38},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931380,"cp":2332.15},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931380,"cp":2338.76},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931380,"cp":2335.13},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931380,"cp":2322.64},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931380,"cp":2316.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931380,"cp":2273.38},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931380,"cp":2286.02},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931380,"cp":2252.25},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931380,"cp":2248.43},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931380,"cp":2235.59},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931380,"cp":2230.9},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931380,"cp":2231.61},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931380,"cp":2191.74},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931380,"cp":2215.54},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931380,"cp":2220.14},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931380,"cp":2195.7},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931380,"cp":2226.38},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931380,"cp":2237.38},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931380,"cp":2213.84},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931380,"cp":2204.08},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931380,"cp":2214.1},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931380,"cp":2177.6},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931380,"cp":2151.6},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931380,"cp":2146.38},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931380,"cp":2157.85},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931380,"cp":2173.11},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931380,"cp":2158.64},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931380,"cp":2179.05},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931380,"cp":2171.87},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931380,"cp":2191.67},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931380,"cp":2183.78},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931380,"cp":2182.45},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931380,"cp":2208.15},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931380,"cp":2193.56},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931380,"cp":2198.46},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931380,"cp":2175.23},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931380,"cp":2149.17},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931380,"cp":2139.48},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931380,"cp":2157.69},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931380,"cp":2131.27},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931380,"cp":2134.25},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931380,"cp":2155.48},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931380,"cp":2158.15},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931380,"cp":2183.531},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931380,"cp":2191.7043},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931380,"cp":2193.8897},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931380,"cp":2185.7124},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931380,"cp":2187.3426},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931380,"cp":2191.3769},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931380,"cp":2226.8862},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931380,"cp":2210.2035},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931380,"cp":2212.04},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931380,"cp":2191.36},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931380,"cp":2218.97},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931380,"cp":2210.51},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931380,"cp":2202.18},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931380,"cp":2164.71},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931380,"cp":2144.01},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931380,"cp":2137.12},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931380,"cp":2145.21},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931380,"cp":2136.77},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931380,"cp":2158.25},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931380,"cp":2156.35},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931380,"cp":2163.06},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931380,"cp":2143.09},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931380,"cp":2150.11},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931380,"cp":2147.47},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931380,"cp":2140.77},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931380,"cp":2159.28},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931380,"cp":2150.35},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931380,"cp":2123.54},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931380,"cp":2093.85},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931380,"cp":2043.48},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931380,"cp":2040.07},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931380,"cp":2228.23},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931380,"cp":2249.7},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931380,"cp":2253.92},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931380,"cp":2240.4},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931380,"cp":2262.75},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931380,"cp":2278.96},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931380,"cp":2271.48},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931380,"cp":2271.77},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931380,"cp":2290.93},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931380,"cp":2293.66},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931380,"cp":2344.53},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931380,"cp":2372.88},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931380,"cp":2397},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931380,"cp":2384.38},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931380,"cp":2394.07},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931380,"cp":2346.63},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931380,"cp":2384.32},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931380,"cp":2391.91},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931380,"cp":2395.66},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931380,"cp":2402.03},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931380,"cp":2434.84},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931380,"cp":2367.02},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931380,"cp":2362.89},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931380,"cp":2343.42},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931380,"cp":2361.58},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931380,"cp":2449.89},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931380,"cp":2473.02},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931380,"cp":2444.96},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931380,"cp":2472.88},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931380,"cp":2474.59},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931380,"cp":2377.38},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931380,"cp":2381.09},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931380,"cp":2341.84},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931380,"cp":2386.82},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931380,"cp":2360.33},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931380,"cp":2331.31},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931380,"cp":2380.9},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931380,"cp":2343.59},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931380,"cp":2357.28},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931380,"cp":2342.56},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931380,"cp":2302.88},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931380,"cp":2261.38},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931380,"cp":2218.92},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931380,"cp":2269.41},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931380,"cp":2241.54},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931380,"cp":2269.1},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931380,"cp":2263.63},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931380,"cp":2247.97},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931380,"cp":2234.86},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931380,"cp":2216.31},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931380,"cp":2238.3},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931380,"cp":2256.4},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931380,"cp":2178.65},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931380,"cp":2179.66},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931380,"cp":2217.01},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931380,"cp":2210.06},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931380,"cp":2224.85},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931380,"cp":2173.52},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931380,"cp":2175.74},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931380,"cp":2217.99},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931380,"cp":2301.69},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931380,"cp":2367.37},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931380,"cp":2362.49},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931380,"cp":2379.43},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931380,"cp":2350.49},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931380,"cp":2341.21},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931380,"cp":2309.98},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931380,"cp":2331.09},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931380,"cp":2317.15},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931380,"cp":2276.8471},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931380,"cp":2250.8602},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931380,"cp":2247.828},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931380,"cp":2272.2922},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931380,"cp":2329.2423},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931380,"cp":2313.37},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931380,"cp":2319.81},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931380,"cp":2308.18},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931380,"cp":2328.74},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931380,"cp":2298.57},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931380,"cp":2293.94},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931380,"cp":2312.99},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931380,"cp":2334.7102},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931380,"cp":2320.4},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931380,"cp":2277.02},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931380,"cp":2298.26},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931380,"cp":2232.1},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931380,"cp":2240.87},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931380,"cp":2271.58},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931380,"cp":2360.08},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931380,"cp":2352.85},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931380,"cp":2335.7},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931380,"cp":2288.51},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931380,"cp":2338.92},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931380,"cp":2412.77},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931380,"cp":2496.79},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931380,"cp":2469.43},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931380,"cp":2509.09},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931380,"cp":2421.47},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931380,"cp":2430.77},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931380,"cp":2364.95},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931380,"cp":2370.47},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931380,"cp":2282.4},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931380,"cp":2245.69},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931380,"cp":2300.41},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931380,"cp":2272.46},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931380,"cp":2288.13},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931380,"cp":2324.64},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931380,"cp":2323.76},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931380,"cp":2279.44},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931380,"cp":2307.29},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931380,"cp":2308.12},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931380,"cp":2307.15},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931380,"cp":2263.58},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931380,"cp":2111.85},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931380,"cp":2114.42},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931380,"cp":2164.63},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931380,"cp":2219.62},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931380,"cp":2166.89},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931380,"cp":2282.09},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931380,"cp":2340.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931380,"cp":2464.67},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931380,"cp":2202.67},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931380,"cp":1962.23},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931380,"cp":1828.78},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931380,"cp":1756.5},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931380,"cp":1739.93},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931380,"cp":1672.13},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931380,"cp":1679.27},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931380,"cp":1694.3},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931380,"cp":1677.57},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931380,"cp":1688.77},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931380,"cp":1698.27},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931380,"cp":1712.94},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931380,"cp":1708.2},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931380,"cp":1693.32},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931380,"cp":1703},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931380,"cp":1728.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931380,"cp":1727.36},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931380,"cp":1733.23},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931380,"cp":1712.66},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931380,"cp":1757.4},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931380,"cp":1717.13},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931380,"cp":1698.73},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931380,"cp":1702.17},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931380,"cp":1721.27},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931380,"cp":1731.9},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931380,"cp":1736.92},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931380,"cp":1754.54},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931380,"cp":1763.14},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931380,"cp":1780.83},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931380,"cp":1789.65},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931380,"cp":1794.49},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931380,"cp":1776.88},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931380,"cp":1795.25},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931380,"cp":1789.51},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931380,"cp":1788.71},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931380,"cp":1800.18},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931380,"cp":1804.29},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931380,"cp":1816.65},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931380,"cp":1795.2},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931380,"cp":1838.22},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931380,"cp":1865.87},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931380,"cp":1882.06},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931380,"cp":1816.67},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931380,"cp":1823.71},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931380,"cp":1850.56},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931380,"cp":1834.89},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931380,"cp":1838.07},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931380,"cp":1858.03},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931380,"cp":1922.56},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931380,"cp":1924.52},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931380,"cp":1901.86},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931380,"cp":1897.06},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931380,"cp":1898.38},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931380,"cp":1866.1},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931380,"cp":1889.35},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931380,"cp":1892.4},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931380,"cp":1861.9},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931380,"cp":1853.02},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931380,"cp":1818.88},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931380,"cp":1843.36},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931380,"cp":1828.99},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931380,"cp":1849.87},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931380,"cp":1849.81},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931380,"cp":1875.93},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931380,"cp":1876.44},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931380,"cp":1877.06},{"stockId":1000000931380,"date":"2024-06-25T16:00:00.000Z","cp":1906.35},{"stockId":1000000931380,"date":"2024-06-24T16:00:00.000Z","cp":1867.31},{"stockId":1000000931380,"date":"2024-06-23T16:00:00.000Z","cp":1910.8},{"stockId":1000000931380,"date":"2024-06-20T16:00:00.000Z","cp":1944.83},{"stockId":1000000931380,"date":"2024-06-19T16:00:00.000Z","cp":1943.7},{"stockId":1000000931380,"date":"2024-06-18T16:00:00.000Z","cp":1970.26},{"stockId":1000000931380,"date":"2024-06-17T16:00:00.000Z","cp":1987.28},{"stockId":1000000931380,"date":"2024-06-16T16:00:00.000Z","cp":1979.47},{"stockId":1000000931380,"date":"2024-06-13T16:00:00.000Z","cp":1968.55},{"stockId":1000000931380,"date":"2024-06-12T16:00:00.000Z","cp":1966.12},{"stockId":1000000931380,"date":"2024-06-11T16:00:00.000Z","cp":1966.76},{"stockId":1000000931380,"date":"2024-06-10T16:00:00.000Z","cp":1980.93},{"stockId":1000000931380,"date":"2024-06-06T16:00:00.000Z","cp":1965.8},{"stockId":1000000931380,"date":"2024-06-05T16:00:00.000Z","cp":1995.04},{"stockId":1000000931380,"date":"2024-06-04T16:00:00.000Z","cp":2014.15},{"stockId":1000000931380,"date":"2024-06-03T16:00:00.000Z","cp":2014.21},{"stockId":1000000931380,"date":"2024-06-02T16:00:00.000Z","cp":1989.09},{"stockId":1000000931380,"date":"2024-05-30T16:00:00.000Z","cp":1972.83},{"stockId":1000000931380,"date":"2024-05-29T16:00:00.000Z","cp":1985.08},{"stockId":1000000931380,"date":"2024-05-28T16:00:00.000Z","cp":1975.55},{"stockId":1000000931380,"date":"2024-05-27T16:00:00.000Z","cp":1968.41},{"stockId":1000000931380,"date":"2024-05-26T16:00:00.000Z","cp":1986.63},{"stockId":1000000931380,"date":"2024-05-23T16:00:00.000Z","cp":1974.19},{"stockId":1000000931380,"date":"2024-05-22T16:00:00.000Z","cp":2008.69},{"stockId":1000000931380,"date":"2024-05-21T16:00:00.000Z","cp":2038.93},{"stockId":1000000931380,"date":"2024-05-20T16:00:00.000Z","cp":2012.6},{"stockId":1000000931380,"date":"2024-05-19T16:00:00.000Z","cp":2029.99}]}