window.pageData = {"fund":{"_id":3000000012907,"stockCode":"012907","shortName":"鹏扬中证科创创业50ETF联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12907,"masterFundFlag":1,"status":"normal","exchange":"jj","name":"鹏扬中证科创创业50交易型开放式指数证券投资基金联接基金","fundCollectionId":4000051190000,"currency":"CNY","inceptionDate":"2021-07-15T16:00:00.000Z","followedNum":10,"masterFundShortName":"鹏扬中证科创创业50ETF联接","setUpDate":"2021-07-15T16:00:00.000Z","setUpAssetScale":2403720928.94,"setUpShares":2403720928.94,"pinyin":"pyzzkccy50jyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931643,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51190000","tickerId":51190000,"name":"鹏扬基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931643","tickerId":931643,"name":"科创创业50","rebalancingFrequency":"quarterly"},"managers":[{"name":"施红俊","stockType":"fund_manager","stockCode":"db20702872","exchange":"fm","tickerId":190810195930}],"targetFunds":[{"shortName":"鹏扬中证科创创业50ETF(588350)","stockType":"fund","stockCode":"588350","exchange":"sh","tickerId":588350}],"hotMetrics":{"fss":{"stockId":3000000012907,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.044800000000000006,"f_ins_h_s_r_c_hy":0.015900000000000004,"f_ins_h_s_r_c_1y":0.017100000000000008,"f_ind_h_s_r":0.9551999999999999,"f_ind_h_s_r_c_hy":-0.015900000000000025,"f_ind_h_s_r_c_1y":-0.017100000000000115,"f_h_a":18372,"f_h_s_a":69446,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012907,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.09290206648697215,"f_p_r_m1_ssc":5809,"f_p_r_m1_ssrp":0.09211432506887052,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.03597122302158273,"f_p_r_m6_ssc":5383,"f_p_r_m6_ssrp":0.0903010033444816,"f_p_r_y1_ssc":4629,"f_p_r_y1_ssrp":0.046456352636127914,"f_p_r_y2_ssc":3527,"f_p_r_y2_ssrp":0.06721497447532615,"f_p_r_y3_ssc":2874,"f_p_r_y3_ssrp":0.07587887225896275,"f_cagr_p_r_fs_ssc":5864,"f_cagr_p_r_fs_ssrp":0.6198192051850588},"fp":{"stockId":3000000012907,"type":"fp","f_p_r_fys":0.3090005732849228,"f_p_r_m1":0.19671558350803653,"f_p_r_m3":0.2944066515495085,"f_p_r_m6":0.3619644099811121,"f_p_r_y1":1.1476720489104881,"f_cagr_p_r_fs":0.06738123907782834,"f_p_r_d1":-0.0004356665698518336,"f_p_r_y2":1.5022831050228311,"f_cagr_p_r_fs_sic":50,"f_cagr_p_r_fs_sirp":0.5918367346938775,"f_p_r_fys_sic":50,"f_p_r_fys_sirp":0.46938775510204084,"f_p_r_m1_sic":50,"f_p_r_m1_sirp":0.5102040816326531,"f_p_r_m3_sic":47,"f_p_r_m3_sirp":0.34782608695652173,"f_p_r_m6_sic":47,"f_p_r_m6_sirp":0.2608695652173913,"f_p_r_y1_sic":47,"f_p_r_y1_sirp":0.2391304347826087,"f_p_r_y2_sic":45,"f_p_r_y2_sirp":0.22727272727272727,"f_p_r_y3":1.0842841929103892,"f_p_r_y3_sic":31,"f_p_r_y3_sirp":0.2,"last_data_date":"2026-05-13T16:00:00.000Z"},"ff":{"stockId":3000000012907,"type":"ff","f_m_f":133062,"f_m_f_r":0.005,"f_c_f":26612,"f_c_f_r":0.001,"f_m_a_c_f":159674,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-07-15T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000012907,"type":"f_nlacan","f_nv_d":"2026-05-13T16:00:00.000Z","f_nv":1.37,"f_nv_cr":-0.017287138655763368},"f_as":{"stockId":3000000012907,"type":"f_as","f_tas":873549448.2844,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012908,"name":"鹏扬中证科创创业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","exchange":"jj","indexFundFlag":1,"stockCode":"012908","tickerId":12908,"shortName":"鹏扬中证科创创业50ETF联接C","currency":"CNY","__csrcFundId":9581,"lastUpdated":"2026-05-08T17:14:19.748Z","inceptionDate":"2021-07-15T16:00:00.000Z","fundCollectionId":4000051190000,"followedNum":7,"etfFundFlag":1,"feederFundFlag":1,"status":"normal","setUpDate":"2021-07-15T16:00:00.000Z","setUpAssetScale":315127500.17,"setUpShares":315127500.17,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyzzkccy50jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000931643},{"_id":3000000022941,"name":"鹏扬中证科创创业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":"022941","tickerId":22941,"shortName":"鹏扬中证科创创业50ETF联接Y","currency":"CNY","__csrcFundId":9581,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:14:19.730Z","inceptionDate":"2024-12-12T16:00:00.000Z","pinyin":"pyzzkccy50jyxkfszszqtzjjljjj","followedNum":4,"fundCollectionId":4000051190000,"__indexSourceEastMoney":1,"indexId":1000000931643}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012907,"stockId":920011,"holdings":300,"marketCap":4650,"netValueRatio":0,"stock":{"name":"晨光电机","exchange":"bj","stockType":"company","stockCode":"920011","tickerId":920011}}],"bondHoldings":[{"_id":"69e7d74e6201787ae12a539a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012907,"stockCode":"019785","stockName":"25国债13","holdings":322000,"marketCap":32506208,"netValueRatio":0.0259,"lastUpdated":"2026-04-21T20:00:14.737Z"},{"_id":"69e7d74e6201787ae12a539b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012907,"stockCode":"019827","stockName":"26国债01","holdings":271000,"marketCap":27171551,"netValueRatio":0.0217,"lastUpdated":"2026-04-21T20:00:14.741Z"},{"_id":"69e7d74e6201787ae12a539c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012907,"stockCode":"019792","stockName":"25国债19","holdings":120000,"marketCap":12090621,"netValueRatio":0.0096,"lastUpdated":"2026-04-21T20:00:14.745Z"}],"lastFsMetrics":{"latestTurnoverRate":0.1852799363815331,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000931643,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931643","tickerId":931643,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"科创创业50","csiCode":"931643","series":"size","launchDate":"2021-05-31T16:00:00.000Z","lastUpdated":"2024-12-25T07:41:25.211Z","followedNum":1919,"description":"中证科创创业50指数从科创板和创业板中选取市值较大的50只新兴产业上市公司证券作为指数样本，以反映上述市场中代表性新兴产业上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/1950_931643_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931643factsheet.pdf","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证科创创业50指数","rebalancingFrequency":"quarterly","hotSpot":null,"totalReturnIndexId":1000931643101,"memoNum":32,"constituentsMarkets":["a"],"pinyin":"kccy50","hotSpots":[null]},"managerEmploymentList":[{"_id":"6a05e047a02516617ece1633","stockId":3000000012907,"source":"cn_info","declarationDate":"2021-07-16T16:00:00.000Z","appointmentDate":"2021-07-15T16:00:00.000Z","isEmployed":true,"managerId":7190810195930,"manager":{"_id":7190810195930,"name":"施红俊","tickerId":190810195930,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20702872","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000012907,"stockCode":"012907","shortName":"鹏扬中证科创创业50ETF联接(012907)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":12907,"exchange":"jj","name":"鹏扬中证科创创业50交易型开放式指数证券投资基金联接基金","currency":"CNY","inceptionDate":"2021-07-15T16:00:00.000Z","followedNum":10},"fundHotMetrics":{"stockId":3000000012907,"type":"f_as","f_m_f":133062,"f_m_f_r":0.005,"f_c_f":26612,"f_c_f_r":0.001,"f_m_a_c_f":159674,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-07-15T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":873549448.2844,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":9,"managerYearStartProfit":0.309,"managerCagr":0.0674,"managerTotalProfit":0.37,"indexYearStartProfit":0.3199,"indexCagr":0.0416,"indexTotalProfit":0.2173}],"influencesList":[],"netValueList":[{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.37},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.3941},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.3519},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.3351},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.2821},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.3},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.2759},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.2315},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.206},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.1859},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.2042},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.1954},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.2057},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.217},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.1899},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.1931},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.1856},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.1624},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.1339},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.1448},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.1207},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.1117},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0741},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0796},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0187},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0098},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0096},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0349},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0078},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0378},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0471},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.047},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0617},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.041},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0295},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.066},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0506},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0625},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0379},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0665},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.053},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0545},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0673},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.065},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0336},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0498},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0497},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0278},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0425},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0742},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0736},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0905},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0811},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0704},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0584},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0694},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0564},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0749},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.071},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0354},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0449},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0647},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0786},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0719},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0988},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0762},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0972},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0992},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0872},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0971},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.1066},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0939},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0713},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0973},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.1032},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0973},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0881},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0741},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.1002},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0909},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0865},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0922},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0853},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0807},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0466},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.068},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0571},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0605},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0621},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0647},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0589},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0543},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0257},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0228},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0462},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0072},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.03},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0514},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0423},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0629},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0645},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0513},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0194},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0123},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9974},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0048},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0088},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9968},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.991},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.995},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9657},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9507},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9515},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9913},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9989},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9976},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0026},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0059},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.038},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0238},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0243},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0426},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0558},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0654},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0339},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0239},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0377},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0373},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0805},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.1037},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0782},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0826},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.058},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0089},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0116},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0131},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9754},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9584},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9918},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9881},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9657},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0097},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0107},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0652},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0551},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0527},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0312},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0569},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0368},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0147},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0084},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9953},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9993},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":1.0015},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9893},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9788},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9727},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9831},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9263},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.911},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9321},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.941},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.8836},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9494},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9381},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9638},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9346},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.9325},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.876},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.8687},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.8797},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.8461},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7971},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.797},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7857},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.785},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7676},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7584},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.758},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7352},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7194},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7088},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.713},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7157},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7111},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7093},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7052},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7117},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7205},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7305},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7123},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7094},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7037},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.695},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6935},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.69},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6871},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6841},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6733},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6719},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6582},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6593},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6539},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6536},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6553},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.64},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6477},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6504},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6419},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6499},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6545},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6436},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6405},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6421},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6307},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6207},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6197},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.623},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.627},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6218},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6268},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6245},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6283},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6263},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6252},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6344},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6281},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6305},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6214},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6156},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6136},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6192},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6105},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6098},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6164},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6194},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6249},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6294},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6273},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6247},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6262},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6271},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6379},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6345},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6338},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6238},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6323},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6254},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6225},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.613},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6079},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.608},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.61},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.607},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.613},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6082},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6108},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6043},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6064},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6042},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6041},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6081},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.607},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5954},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.585},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5731},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5684},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6312},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6405},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6411},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6405},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.645},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6514},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6494},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6517},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6556},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6548},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6684},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6757},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.681},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6752},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6811},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6683},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6806},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6861},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6883},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6886},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6982},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6805},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.679},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6777},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.679},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7086},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7117},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7004},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7048},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7058},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6788},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6791},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6669},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6786},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.669},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6625},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6757},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6663},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6729},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6677},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6565},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6398},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.637},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6545},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6476},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6526},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6529},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.651},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6434},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.637},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.64},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6473},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6263},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6266},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6344},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6361},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6396},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6284},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6282},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6367},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6576},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6758},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6765},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6825},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6771},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6757},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6672},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6702},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.665},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6586},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6551},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6554},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6638},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6782},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6707},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6725},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6701},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6764},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6656},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6652},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6708},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6764},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6665},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6534},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6611},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6432},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6476},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6534},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6781},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6776},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6742},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6562},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6711},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6966},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7194},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7081},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7149},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6902},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6946},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.678},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6813},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6561},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6438},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6582},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6555},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6654},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6774},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6831},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6681},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6716},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6774},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6801},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6719},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.615},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6159},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6349},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6555},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6408},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6765},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6928},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.7445},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.6353},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5488},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5095},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4937},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4894},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4683},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4718},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4742},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.473},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4756},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4775},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4807},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4764},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4732},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.474},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4812},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4811},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4825},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4787},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4929},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4805},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4767},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4787},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4833},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4851},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.486},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4888},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4911},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4969},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4967},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4958},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4923},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5001},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4975},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.498},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5011},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5024},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5048},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4982},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5094},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5178},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5228},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5053},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5063},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5156},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5115},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5135},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.519},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5372},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5369},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5303},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5239},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5246},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5138},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5154},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.517},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5106},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5096},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.4996},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5056},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.502},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5061},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5066},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5128},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5143},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5144},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5176},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5252},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5176},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5307},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5386},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5397},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5422},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5465},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5458},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5412},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5401},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5375},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5405},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5349},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5443},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5465},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5473},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.542},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5362},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5387},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5352},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.534},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5393},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5346},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5458},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.551},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5446},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.548},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5462},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012907,"lxr_nv_fc":0.5439}],"priceMetricsList":[{"stockId":1000000931643,"date":"2026-05-13T16:00:00.000Z","cp":2632.94},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000931643,"cp":2682.2},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931643,"cp":2596.4},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931643,"cp":2563.04},{"stockId":1000000931643,"date":"2026-05-07T16:00:00.000Z","cp":2456.39},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931643,"cp":2492.19},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931643,"cp":2444.48},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000931643,"cp":2356.76},{"stockId":1000000931643,"date":"2026-04-28T16:00:00.000Z","cp":2306.27},{"stockId":1000000931643,"date":"2026-04-27T16:00:00.000Z","cp":2265.73},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931643,"cp":2303.21},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000931643,"cp":2285.52},{"stockId":1000000931643,"date":"2026-04-22T16:00:00.000Z","cp":2308.24},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000931643,"cp":2330.59},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931643,"cp":2279.31},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931643,"cp":2287.99},{"stockId":1000000931643,"date":"2026-04-16T16:00:00.000Z","cp":2271.77},{"stockId":1000000931643,"date":"2026-04-15T16:00:00.000Z","cp":2226.24},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931643,"cp":2169.49},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931643,"cp":2191.48},{"stockId":1000000931643,"date":"2026-04-12T16:00:00.000Z","cp":2143.98},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000931643,"cp":2126.16},{"stockId":1000000931643,"date":"2026-04-08T16:00:00.000Z","cp":2050.67},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931643,"cp":2061.67},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931643,"cp":1939.09},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931643,"cp":1921.01},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931643,"cp":1920.54},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000931643,"cp":1971.48},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931643,"cp":1916.35},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931643,"cp":1976.97},{"stockId":1000000931643,"date":"2026-03-26T16:00:00.000Z","cp":1995.86},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931643,"cp":1995.74},{"stockId":1000000931643,"date":"2026-03-24T16:00:00.000Z","cp":2025.15},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000931643,"cp":1984.22},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931643,"cp":1961.46},{"stockId":1000000931643,"date":"2026-03-19T16:00:00.000Z","cp":2034.07},{"stockId":1000000931643,"date":"2026-03-18T16:00:00.000Z","cp":2003.14},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931643,"cp":2027.09},{"stockId":1000000931643,"date":"2026-03-16T16:00:00.000Z","cp":1977.13},{"stockId":1000000931643,"date":"2026-03-15T16:00:00.000Z","cp":2034.81},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000931643,"cp":2007.59},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931643,"cp":2009.95},{"stockId":1000000931643,"date":"2026-03-10T16:00:00.000Z","cp":2035.7},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931643,"cp":2031.08},{"stockId":1000000931643,"date":"2026-03-08T16:00:00.000Z","cp":1967.83},{"stockId":1000000931643,"date":"2026-03-05T16:00:00.000Z","cp":2000.25},{"stockId":1000000931643,"date":"2026-03-04T16:00:00.000Z","cp":2000.53},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931643,"cp":1956.77},{"stockId":1000000931643,"date":"2026-03-02T16:00:00.000Z","cp":1986.62},{"stockId":1000000931643,"date":"2026-03-01T16:00:00.000Z","cp":2050.46},{"stockId":1000000931643,"date":"2026-02-26T16:00:00.000Z","cp":2048.96},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931643,"cp":2082.83},{"stockId":1000000931643,"date":"2026-02-24T16:00:00.000Z","cp":2063.87},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931643,"cp":2042.17},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931643,"cp":2017.88},{"stockId":1000000931643,"date":"2026-02-11T16:00:00.000Z","cp":2039.93},{"stockId":1000000931643,"date":"2026-02-10T16:00:00.000Z","cp":2013.56},{"stockId":1000000931643,"date":"2026-02-09T16:00:00.000Z","cp":2050.89},{"stockId":1000000931643,"date":"2026-02-08T16:00:00.000Z","cp":2042.94},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931643,"cp":1971.17},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931643,"cp":1990.5},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931643,"cp":2030.42},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931643,"cp":2058.86},{"stockId":1000000931643,"date":"2026-02-01T16:00:00.000Z","cp":2045.26},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931643,"cp":2099.09},{"stockId":1000000931643,"date":"2026-01-28T16:00:00.000Z","cp":2053.66},{"stockId":1000000931643,"date":"2026-01-27T16:00:00.000Z","cp":2096.03},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931643,"cp":2100.4},{"stockId":1000000931643,"date":"2026-01-25T16:00:00.000Z","cp":2076.35},{"stockId":1000000931643,"date":"2026-01-22T16:00:00.000Z","cp":2096.1},{"stockId":1000000931643,"date":"2026-01-21T16:00:00.000Z","cp":2114.81},{"stockId":1000000931643,"date":"2026-01-20T16:00:00.000Z","cp":2089.17},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931643,"cp":2043.48},{"stockId":1000000931643,"date":"2026-01-18T16:00:00.000Z","cp":2095.8},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931643,"cp":2107.58},{"stockId":1000000931643,"date":"2026-01-14T16:00:00.000Z","cp":2095.39},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931643,"cp":2077.63},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931643,"cp":2048.69},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931643,"cp":2100.94},{"stockId":1000000931643,"date":"2026-01-08T16:00:00.000Z","cp":2082.29},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931643,"cp":2073.31},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931643,"cp":2085.09},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931643,"cp":2071.7},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931643,"cp":2062.93},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931643,"cp":1994.79},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931643,"cp":2037.7},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931643,"cp":2016.26},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931643,"cp":2023.09},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931643,"cp":2025.93},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931643,"cp":2031.23},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931643,"cp":2019.75},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931643,"cp":2010.47},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931643,"cp":1951.75},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931643,"cp":1946.44},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931643,"cp":1993.63},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931643,"cp":1917.34},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931643,"cp":1963.76},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931643,"cp":2007.46},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931643,"cp":1988.91},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931643,"cp":2030.13},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931643,"cp":2033.13},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931643,"cp":2006.92},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931643,"cp":1943},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931643,"cp":1930.35},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931643,"cp":1900.2884},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931643,"cp":1915.4565},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931643,"cp":1923.37},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931643,"cp":1899.36},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931643,"cp":1887.43},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931643,"cp":1895.61},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931643,"cp":1837.03},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931643,"cp":1807.29},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931643,"cp":1808.84},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931643,"cp":1888.96},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931643,"cp":1904.1},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931643,"cp":1901.47},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931643,"cp":1912.18},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931643,"cp":1918.7},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931643,"cp":1983.62},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931643,"cp":1954.72},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931643,"cp":1956.26},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931643,"cp":1993.2},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931643,"cp":2019.84},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931643,"cp":2039.14},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931643,"cp":1975.24},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931643,"cp":1955.21},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931643,"cp":1983.34},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931643,"cp":1983.19},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931643,"cp":2069.56},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931643,"cp":2115.16},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931643,"cp":2064.17},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931643,"cp":2074.2},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931643,"cp":2025.38},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931643,"cp":1926.75},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931643,"cp":1932.2},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931643,"cp":1935.31},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931643,"cp":1859.49},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931643,"cp":1825.81},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931643,"cp":1893.18},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931643,"cp":1885.08},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931643,"cp":1840.15},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931643,"cp":1929.54},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931643,"cp":1932.32},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931643,"cp":2041.8},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931643,"cp":2021.77},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931643,"cp":2017.98},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931643,"cp":1973.55},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931643,"cp":2024.27},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931643,"cp":1985.48},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931643,"cp":1941.21},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931643,"cp":1928.81},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931643,"cp":1901.98},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931643,"cp":1910.27},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931643,"cp":1914.87},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931643,"cp":1890.21},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931643,"cp":1869.67},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931643,"cp":1857.8},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931643,"cp":1877.7},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931643,"cp":1763.44},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931643,"cp":1732.36},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931643,"cp":1779.36},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931643,"cp":1797.96},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931643,"cp":1688.73},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931643,"cp":1808.74},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931643,"cp":1785.62},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931643,"cp":1837.18},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931643,"cp":1778.82},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931643,"cp":1774.43},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931643,"cp":1661.58},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931643,"cp":1647.01},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931643,"cp":1668.91},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931643,"cp":1601.89},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931643,"cp":1503.31},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931643,"cp":1502.99},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931643,"cp":1481.13},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931643,"cp":1479.63},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931643,"cp":1445.25},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931643,"cp":1426.76},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931643,"cp":1425.55},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931643,"cp":1380.99},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931643,"cp":1350.12},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931643,"cp":1329.04},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931643,"cp":1337.81},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931643,"cp":1343.03},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931643,"cp":1334},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931643,"cp":1330.41},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931643,"cp":1322.18},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931643,"cp":1334.96},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931643,"cp":1352.27},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931643,"cp":1372.17},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931643,"cp":1336.1},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931643,"cp":1330.43},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931643,"cp":1319.27},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931643,"cp":1302.16},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931643,"cp":1299.34},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931643,"cp":1292.35},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931643,"cp":1286.54},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931643,"cp":1280.84},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931643,"cp":1259.46},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931643,"cp":1256.73},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931643,"cp":1229.82},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931643,"cp":1231.9},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931643,"cp":1221.41},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931643,"cp":1220.78},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931643,"cp":1224.11},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931643,"cp":1194.36},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931643,"cp":1209.57},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931643,"cp":1214.93},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931643,"cp":1198.2},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931643,"cp":1213.89},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931643,"cp":1222.94},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931643,"cp":1201.57},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931643,"cp":1195.52},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931643,"cp":1198.58},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931643,"cp":1176.49},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931643,"cp":1156.95},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931643,"cp":1154.89},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931643,"cp":1161.48},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931643,"cp":1169.6},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931643,"cp":1159.75},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931643,"cp":1169.58},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931643,"cp":1165.08},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931643,"cp":1173.05},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931643,"cp":1169.29},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931643,"cp":1167.55},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931643,"cp":1182.56},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931643,"cp":1170.93},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931643,"cp":1176.1},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931643,"cp":1161.28},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931643,"cp":1149.7},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931643,"cp":1145.63},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931643,"cp":1157.63},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931643,"cp":1141.13},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931643,"cp":1140.26},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931643,"cp":1153.33},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931643,"cp":1159.12},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931643,"cp":1169.9294},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931643,"cp":1178.6114},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931643,"cp":1174.4352},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931643,"cp":1169.3512},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931643,"cp":1172.6179},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931643,"cp":1174.4631},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931643,"cp":1195.7727},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931643,"cp":1189.0984},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931643,"cp":1187.72},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931643,"cp":1168.04},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931643,"cp":1184.61},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931643,"cp":1171.1},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931643,"cp":1165.32},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931643,"cp":1146.55},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931643,"cp":1136.66},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931643,"cp":1136.68},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931643,"cp":1140.59},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931643,"cp":1134.76},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931643,"cp":1146.56},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931643,"cp":1137.13},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931643,"cp":1144.44},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931643,"cp":1131.73},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931643,"cp":1135.64},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931643,"cp":1131.43},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931643,"cp":1131.33},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931643,"cp":1139},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931643,"cp":1136.88},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931643,"cp":1114.11},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931643,"cp":1093.51},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931643,"cp":1069.53},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931643,"cp":1060.3},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931643,"cp":1186.6},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931643,"cp":1204.99},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931643,"cp":1206.43},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931643,"cp":1205.2},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931643,"cp":1214.14},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931643,"cp":1226.81},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931643,"cp":1222.85},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931643,"cp":1227.54},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931643,"cp":1235.34},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931643,"cp":1233.72},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931643,"cp":1260.76},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931643,"cp":1275.39},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931643,"cp":1285.79},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931643,"cp":1274.43},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931643,"cp":1286.4},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931643,"cp":1260.77},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931643,"cp":1285.32},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931643,"cp":1296.29},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931643,"cp":1300.61},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931643,"cp":1301.28},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931643,"cp":1320.21},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931643,"cp":1285.07},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931643,"cp":1281.81},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931643,"cp":1279.28},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931643,"cp":1281.77},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931643,"cp":1340.82},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931643,"cp":1346.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931643,"cp":1324.64},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931643,"cp":1333.45},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931643,"cp":1335.2},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931643,"cp":1281.73},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931643,"cp":1282.33},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931643,"cp":1257.82},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931643,"cp":1281.17},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931643,"cp":1262.05},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931643,"cp":1248.98},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931643,"cp":1275.13},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931643,"cp":1256.39},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931643,"cp":1269.44},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931643,"cp":1258.96},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931643,"cp":1236.79},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931643,"cp":1203.79},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931643,"cp":1198.05},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931643,"cp":1232.96},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931643,"cp":1219.86},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931643,"cp":1229.78},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931643,"cp":1230.82},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931643,"cp":1226.97},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931643,"cp":1211.63},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931643,"cp":1198.97},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931643,"cp":1204.87},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931643,"cp":1219.69},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931643,"cp":1178},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931643,"cp":1178.39},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931643,"cp":1194.27},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931643,"cp":1197.44},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931643,"cp":1204.42},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931643,"cp":1182.08},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931643,"cp":1181.67},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931643,"cp":1198.62},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931643,"cp":1240.05},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931643,"cp":1276.32},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931643,"cp":1277.95},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931643,"cp":1289.9},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931643,"cp":1279.12},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931643,"cp":1276.3},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931643,"cp":1259.53},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931643,"cp":1265.35},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931643,"cp":1255.06},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931643,"cp":1242.5109},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931643,"cp":1235.5505},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931643,"cp":1236.0662},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931643,"cp":1252.6736},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931643,"cp":1281.4505},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931643,"cp":1267.3},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931643,"cp":1270.93},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931643,"cp":1265.74},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931643,"cp":1278.04},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931643,"cp":1256.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931643,"cp":1256.02},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931643,"cp":1267.37},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931643,"cp":1278.471},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931643,"cp":1258.65},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931643,"cp":1233.11},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931643,"cp":1248.41},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931643,"cp":1212.82},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931643,"cp":1221.72},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931643,"cp":1233.04},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931643,"cp":1282.23},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931643,"cp":1281.51},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931643,"cp":1274.98},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931643,"cp":1239.03},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931643,"cp":1268.81},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931643,"cp":1319.49},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931643,"cp":1365.16},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931643,"cp":1342.54},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931643,"cp":1356.17},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931643,"cp":1306.74},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931643,"cp":1315.68},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931643,"cp":1282.91},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931643,"cp":1289.5},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931643,"cp":1239.5},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931643,"cp":1214.86},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931643,"cp":1243.43},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931643,"cp":1238.11},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931643,"cp":1257.84},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931643,"cp":1281.83},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931643,"cp":1293},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931643,"cp":1263.47},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931643,"cp":1270.55},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931643,"cp":1282.15},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931643,"cp":1287.65},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931643,"cp":1271.09},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931643,"cp":1158.25},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931643,"cp":1160.24},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931643,"cp":1198.55},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931643,"cp":1239.57},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931643,"cp":1210.39},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931643,"cp":1282.41},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931643,"cp":1314.91},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931643,"cp":1420.92},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931643,"cp":1206.72},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931643,"cp":1038.64},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931643,"cp":962.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931643,"cp":932.16},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931643,"cp":923.76},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931643,"cp":882.74},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931643,"cp":889.47},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931643,"cp":894.02},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931643,"cp":891.71},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931643,"cp":896.59},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931643,"cp":899.98},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931643,"cp":906.33},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931643,"cp":898.11},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931643,"cp":891.89},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931643,"cp":894.99},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931643,"cp":908.89},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931643,"cp":908.52},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931643,"cp":911.47},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931643,"cp":904.03},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931643,"cp":931.61},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931643,"cp":907.6},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931643,"cp":900.28},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931643,"cp":904.08},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931643,"cp":913.01},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931643,"cp":916.65},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931643,"cp":918.29},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931643,"cp":923.77},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931643,"cp":928.42},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931643,"cp":939.69},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931643,"cp":939.24},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931643,"cp":937.6},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931643,"cp":930.73},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931643,"cp":946.02},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931643,"cp":940.76},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931643,"cp":941.96},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931643,"cp":947.78},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931643,"cp":951.03},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931643,"cp":955.65},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931643,"cp":942.81},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931643,"cp":964.76},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931643,"cp":981.21},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931643,"cp":991.16},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931643,"cp":956.67},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931643,"cp":958.79},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931643,"cp":976.87},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931643,"cp":969.18},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931643,"cp":973.21},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931643,"cp":983.84},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931643,"cp":1019.55},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931643,"cp":1019},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931643,"cp":1006.13},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931643,"cp":993.34},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931643,"cp":994.85},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931643,"cp":973.39},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931643,"cp":976.44},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931643,"cp":979.83},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931643,"cp":967.09},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931643,"cp":965.16},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931643,"cp":945.75},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931643,"cp":957.41},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931643,"cp":950.37},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931643,"cp":958.51},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931643,"cp":959.29},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931643,"cp":971.76},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931643,"cp":974.97},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931643,"cp":981.39},{"stockId":1000000931643,"date":"2024-06-25T16:00:00.000Z","cp":996.53},{"stockId":1000000931643,"date":"2024-06-24T16:00:00.000Z","cp":982.08},{"stockId":1000000931643,"date":"2024-06-23T16:00:00.000Z","cp":1007.87},{"stockId":1000000931643,"date":"2024-06-20T16:00:00.000Z","cp":1023.39},{"stockId":1000000931643,"date":"2024-06-19T16:00:00.000Z","cp":1025.66},{"stockId":1000000931643,"date":"2024-06-18T16:00:00.000Z","cp":1031.17},{"stockId":1000000931643,"date":"2024-06-17T16:00:00.000Z","cp":1039.72},{"stockId":1000000931643,"date":"2024-06-16T16:00:00.000Z","cp":1038.44},{"stockId":1000000931643,"date":"2024-06-13T16:00:00.000Z","cp":1028.99},{"stockId":1000000931643,"date":"2024-06-12T16:00:00.000Z","cp":1026.09},{"stockId":1000000931643,"date":"2024-06-11T16:00:00.000Z","cp":1021.43},{"stockId":1000000931643,"date":"2024-06-10T16:00:00.000Z","cp":1027.87},{"stockId":1000000931643,"date":"2024-06-06T16:00:00.000Z","cp":1016.47},{"stockId":1000000931643,"date":"2024-06-05T16:00:00.000Z","cp":1036.09},{"stockId":1000000931643,"date":"2024-06-04T16:00:00.000Z","cp":1041.19},{"stockId":1000000931643,"date":"2024-06-03T16:00:00.000Z","cp":1043.06},{"stockId":1000000931643,"date":"2024-06-02T16:00:00.000Z","cp":1032.72},{"stockId":1000000931643,"date":"2024-05-30T16:00:00.000Z","cp":1020.95},{"stockId":1000000931643,"date":"2024-05-29T16:00:00.000Z","cp":1026.16},{"stockId":1000000931643,"date":"2024-05-28T16:00:00.000Z","cp":1019.87},{"stockId":1000000931643,"date":"2024-05-27T16:00:00.000Z","cp":1017.59},{"stockId":1000000931643,"date":"2024-05-26T16:00:00.000Z","cp":1028.68},{"stockId":1000000931643,"date":"2024-05-23T16:00:00.000Z","cp":1019.25},{"stockId":1000000931643,"date":"2024-05-22T16:00:00.000Z","cp":1041.88},{"stockId":1000000931643,"date":"2024-05-21T16:00:00.000Z","cp":1052.32},{"stockId":1000000931643,"date":"2024-05-20T16:00:00.000Z","cp":1039.67},{"stockId":1000000931643,"date":"2024-05-19T16:00:00.000Z","cp":1046.95},{"stockId":1000000931643,"date":"2024-05-16T16:00:00.000Z","cp":1043.22},{"stockId":1000000931643,"date":"2024-05-15T16:00:00.000Z","cp":1038.52}]}