window.pageData = {"fund":{"_id":3000000013503,"name":"易方达中证内地低碳经济主题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":"013503","tickerId":13503,"shortName":"易方达中证内地低碳经济主题ETF联接C","currency":"CNY","exchange":"jj","fundCollectionId":4000050110000,"inceptionDate":"2022-04-06T16:00:00.000Z","followedNum":6,"status":"normal","setUpDate":"2022-04-06T16:00:00.000Z","setUpAssetScale":262535549.89,"setUpShares":262535549.89,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdzznddtjjztjyxkfszszqtzjjljjj","indexId":1000000000977,"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":"sh","stockCode":"000977","tickerId":977,"name":"内地低碳","rebalancingFrequency":"semi-annually"},"managers":[{"name":"聂启文","stockType":"fund_manager","stockCode":"j101020379","exchange":"fm","tickerId":141723259200}],"targetFunds":[{"shortName":"易方达中证内地低碳经济主题ETF(516070)","stockType":"fund","stockCode":"516070","exchange":"sh","tickerId":516070}],"hotMetrics":{"fss":{"stockId":3000000013503,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":34870,"f_h_s_a":786,"f_ind_h_s_r_c_1y":0.6661999999999999,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.6662,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000013503,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.43871315600287564,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.5894971683542132,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.405685207931216,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.5575466469610197,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.35385277658200603,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.44108505227465383,"f_cagr_p_r_fs_ssc":5914,"f_cagr_p_r_fs_ssrp":0.7346524606798579,"f_p_r_y3_ssc":2888,"f_p_r_y3_ssrp":0.6806373397990995},"fp":{"stockId":3000000013503,"type":"fp","f_p_r_fys":0.09171058936272125,"f_p_r_m1":-0.0024518388791593404,"f_p_r_m3":0.04811850216211222,"f_p_r_m6":0.11217416772429889,"f_cagr_p_r_fs":0.032109270011702495,"f_p_r_y1":0.48526727509778533,"f_p_r_d1":-0.0006453278265359241,"f_p_r_y2":0.5134847880961877,"f_cagr_p_r_fs_sic":9,"f_cagr_p_r_fs_sirp":0.375,"f_p_r_fys_sic":9,"f_p_r_fys_sirp":0.125,"f_p_r_m1_sic":9,"f_p_r_m1_sirp":0.25,"f_p_r_m3_sic":9,"f_p_r_m3_sirp":0.125,"f_p_r_m6_sic":9,"f_p_r_m6_sirp":0.25,"f_p_r_y1_sic":9,"f_p_r_y1_sirp":0.25,"f_p_r_y2_sic":9,"f_p_r_y2_sirp":0.125,"last_data_date":"2026-05-21T16:00:00.000Z","f_p_r_y3":0.1915071645225408},"ff":{"stockId":3000000013503,"type":"ff","f_m_f":1795,"f_m_f_r":0.0015,"f_c_f":598,"f_c_f_r":0.0005,"f_m_a_c_f":2393,"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":"2026-05-18T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000013503,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":1.1392,"f_nv_cr":0.009302737662797878},"f_as":{"stockId":3000000013503,"type":"f_as","f_tas":17694306.56,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013502,"__csrcFundId":10922,"stockCode":"013502","shortName":"易方达中证内地低碳经济主题ETF联接(013502)","masterFundShortName":"易方达中证内地低碳经济主题ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":13502,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-22T17:15:32.484Z","status":"normal","exchange":"jj","name":"易方达中证内地低碳经济主题交易型开放式指数证券投资基金联接基金","fundCollectionId":4000050110000,"inceptionDate":"2022-04-06T16:00:00.000Z","followedNum":3,"setUpDate":"2022-04-06T16:00:00.000Z","setUpAssetScale":28966835.26,"setUpShares":28966835.26,"pinyin":"yfdzznddtjjztjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000977}]},"index":{"_id":1000000000977,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000977","tickerId":977,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"内地低碳","csiCode":"000977","series":"thematic","launchDate":"2011-01-20T16:00:00.000Z","lastUpdated":"2024-12-25T07:10:15.606Z","followedNum":387,"description":"中证内地低碳经济主题指数由清洁能源发电、能源转换及存储、清洁生产及消费与废物处理等公司组成，以反映低碳经济主题上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000977factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175400-000977_Index_Methodology_cn.pdf","basicDate":"2010-06-29T16:00:00.000Z","basicIndex":1000,"fullName":"中证内地低碳经济主题指数","rebalancingFrequency":"semi-annually","hotSpot":"green","totalReturnIndexId":1000001700977,"constituentsMarkets":["a"],"memoNum":9,"pinyin":"nddt","hotSpots":["green"]},"managerEmploymentList":[{"_id":"6a106c516d54e50b0e94a354","stockId":3000000013503,"source":"cn_info","declarationDate":"2025-11-19T16:00:00.000Z","appointmentDate":"2025-11-19T16:00:00.000Z","isEmployed":true,"managerId":7141723259200,"manager":{"_id":7141723259200,"name":"聂启文","tickerId":141723259200,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020379","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000013503,"name":"易方达中证内地低碳经济主题交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"013503","tickerId":13503,"shortName":"易方达中证内地低碳经济主题ETF联接C","currency":"CNY","exchange":"jj","inceptionDate":"2022-04-06T16:00:00.000Z","followedNum":6},"fundHotMetrics":{"stockId":3000000013503,"type":"f_as","f_m_f":1795,"f_m_f_r":0.0015,"f_c_f":598,"f_c_f_r":0.0005,"f_m_a_c_f":2393,"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":"2026-05-18T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":17694306.56,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":6,"managerYearStartProfit":0.0917,"managerCagr":0.0657,"managerTotalProfit":0.0657,"indexYearStartProfit":0.0794,"indexCagr":0.0479,"indexTotalProfit":0.0479},{"_id":"6a106c516d54e50b0e94a355","stockId":3000000013503,"source":"cn_info","declarationDate":"2025-12-10T16:00:00.000Z","appointmentDate":"2022-04-06T16:00:00.000Z","departureDate":"2025-12-10T16:00:00.000Z","isEmployed":false,"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":3000000013503,"name":"易方达中证内地低碳经济主题交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"013503","tickerId":13503,"shortName":"易方达中证内地低碳经济主题ETF联接C","currency":"CNY","exchange":"jj","inceptionDate":"2022-04-06T16:00:00.000Z","followedNum":6},"fundHotMetrics":{"stockId":3000000013503,"type":"f_as","f_m_f":1795,"f_m_f_r":0.0015,"f_c_f":598,"f_c_f_r":0.0005,"f_m_a_c_f":2393,"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":"2026-05-18T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":17694306.56,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":8,"managerYearStartProfit":0.0917,"managerCagr":0.0106,"managerTotalProfit":0.0394,"indexYearStartProfit":0.0794,"indexCagr":-0.0455,"indexTotalProfit":-0.1574}],"influencesList":[],"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1392},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1287},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1528},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.145},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1355},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.141},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1421},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.17},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1606},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.172},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1556},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1704},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1756},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1488},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1496},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1212},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1329},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1387},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.134},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.142},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1455},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1296},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1246},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1286},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1107},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1181},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1049},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0913},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0599},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0695},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0383},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0411},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0654},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0829},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0888},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1217},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1406},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1329},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1382},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.128},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1258},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.144},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1174},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1322},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1349},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1542},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1633},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1634},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1547},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1222},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1087},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0939},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.092},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0811},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0837},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0944},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0907},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0879},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1039},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.094},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0869},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1078},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0983},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0984},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1069},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0861},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0749},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1084},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0849},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0563},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0671},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0703},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0783},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.094},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0986},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1097},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0722},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.073},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.075},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0945},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0851},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0819},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0777},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0811},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0886},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0836},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0805},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0771},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0727},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0614},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0435},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0527},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0559},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0665},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0485},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0436},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0386},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0264},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0193},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0132},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0293},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0126},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0345},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0484},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0394},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0413},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0512},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0534},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0432},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0316},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0306},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0395},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0488},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0451},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0369},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0377},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0353},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0226},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0243},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.069},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0878},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0826},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1114},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.12},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1376},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.103},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1282},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.132},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1404},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1267},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1129},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0807},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1035},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0886},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1041},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.1016},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0464},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0472},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0379},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0225},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0131},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0249},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0134},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0065},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0488},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0394},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0199},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0311},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0341},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0825},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0589},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0433},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0161},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0246},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":1.0072},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.9768},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.9713},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.9739},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.9772},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.9922},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.9757},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.9744},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.9569},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.9639},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.9462},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.9581},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.9711},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.9637},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.906},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.9017},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8843},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8872},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8834},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8588},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8483},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8634},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.867},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8479},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8344},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8349},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8302},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8326},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8265},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8097},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8144},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8071},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8076},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7967},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7923},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7968},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7957},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7918},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7922},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7877},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8118},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8233},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8158},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8171},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8251},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8155},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8215},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8074},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7971},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7953},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7906},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7921},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7988},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7993},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7996},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7949},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7936},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7757},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7782},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7813},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7738},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7669},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7681},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.76},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7622},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7663},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7552},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7426},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7375},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7401},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7488},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.746},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7442},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7447},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7475},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7495},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7407},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7451},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7417},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7425},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.743},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7409},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7412},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7476},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.746},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7484},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7527},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7581},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.767},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7727},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7647},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7606},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7581},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7593},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7665},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7652},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7596},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7452},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7458},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7381},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7326},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7262},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7257},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7314},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7303},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7267},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7262},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7236},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7229},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7189},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7176},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7199},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7215},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7205},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7182},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7151},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7067},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7045},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6936},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7552},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7616},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7631},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7594},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7737},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.778},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7837},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7826},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7739},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7757},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7844},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.789},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7844},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7825},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7827},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7702},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7731},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7764},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7743},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7748},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7805},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7753},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7804},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7892},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7772},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7888},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7905},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7763},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7784},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7794},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7748},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7817},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7767},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7783},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7769},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7708},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7708},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7651},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7751},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.782},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7648},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7544},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7605},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7617},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7551},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7568},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.767},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7741},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.766},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7659},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7626},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7646},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7474},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7464},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7587},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7622},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7619},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7652},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7647},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7762},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7956},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.804},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8024},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8026},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8117},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8156},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8042},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8024},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8096},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8139},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8147},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8139},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8167},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.831},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8235},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8253},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8281},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8301},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8218},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8247},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8355},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8322},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8278},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8176},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8251},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8097},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8215},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8153},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8409},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8387},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8393},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8235},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8284},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.852},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8704},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8595},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8647},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8442},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8483},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8438},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8487},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8297},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.823},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8328},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8244},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8297},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8427},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8454},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.811},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8285},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8094},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7988},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7897},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7567},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7675},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.781},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7981},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7868},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8165},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8115},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8932},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.8245},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7531},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7116},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6967},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6906},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6649},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6656},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6715},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6682},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6685},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6771},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6753},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6745},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6789},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6812},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6897},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6889},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6871},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6853},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.694},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6881},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6852},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.684},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6876},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6811},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6841},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6826},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6864},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6911},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6923},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6982},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6918},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6949},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.69},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6933},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.701},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7048},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7033},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6963},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7025},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7092},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7171},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7094},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7133},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7233},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7232},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7169},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7171},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7256},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7276},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7222},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7107},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.712},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7007},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7009},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6992},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6844},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6889},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6844},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6895},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6891},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.695},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.695},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7003},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6955},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6955},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.6981},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7061},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7016},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7128},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7167},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7202},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7258},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7314},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7306},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7272},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.733},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7319},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7332},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7358},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7453},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7543},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7564},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7471},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7409},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7474},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7474},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7376},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013503,"lxr_nv_fc":0.7393}],"priceMetricsList":[{"stockId":1000000000977,"date":"2026-05-21T16:00:00.000Z","cp":2250.09},{"stockId":1000000000977,"date":"2026-05-20T16:00:00.000Z","cp":2229.99},{"stockId":1000000000977,"date":"2026-05-19T16:00:00.000Z","cp":2280.26},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000977,"cp":2263.97},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000977,"cp":2243.91},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000977,"cp":2256.5},{"stockId":1000000000977,"date":"2026-05-13T16:00:00.000Z","cp":2259.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000977,"cp":2318.19},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000977,"cp":2298.79},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000977,"cp":2323.73},{"stockId":1000000000977,"date":"2026-05-07T16:00:00.000Z","cp":2291.95},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000977,"cp":2323.87},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000977,"cp":2335.65},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000000977,"cp":2279.35},{"stockId":1000000000977,"date":"2026-04-28T16:00:00.000Z","cp":2282.71},{"stockId":1000000000977,"date":"2026-04-27T16:00:00.000Z","cp":2223.09},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000977,"cp":2247.76},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000977,"cp":2260.16},{"stockId":1000000000977,"date":"2026-04-22T16:00:00.000Z","cp":2254.16},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000977,"cp":2270.67},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000977,"cp":2283.71},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000977,"cp":2252.54},{"stockId":1000000000977,"date":"2026-04-16T16:00:00.000Z","cp":2241.84},{"stockId":1000000000977,"date":"2026-04-15T16:00:00.000Z","cp":2251.28},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000977,"cp":2215.17},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000977,"cp":2231.31},{"stockId":1000000000977,"date":"2026-04-12T16:00:00.000Z","cp":2202.98},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000977,"cp":2174.26},{"stockId":1000000000977,"date":"2026-04-08T16:00:00.000Z","cp":2109.82},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000977,"cp":2129.94},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000977,"cp":2064.46},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000977,"cp":2070.31},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000977,"cp":2121.78},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000977,"cp":2158.77},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000977,"cp":2172.67},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000977,"cp":2242.6},{"stockId":1000000000977,"date":"2026-03-26T16:00:00.000Z","cp":2282.54},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000977,"cp":2266.44},{"stockId":1000000000977,"date":"2026-03-24T16:00:00.000Z","cp":2277.4},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000977,"cp":2256.32},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000977,"cp":2252.13},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000977,"cp":2290.35},{"stockId":1000000000977,"date":"2026-03-18T16:00:00.000Z","cp":2233.11},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000977,"cp":2263.83},{"stockId":1000000000977,"date":"2026-03-16T16:00:00.000Z","cp":2269.74},{"stockId":1000000000977,"date":"2026-03-15T16:00:00.000Z","cp":2311.52},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000977,"cp":2331.93},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000977,"cp":2332.14},{"stockId":1000000000977,"date":"2026-03-10T16:00:00.000Z","cp":2313.15},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000977,"cp":2242.31},{"stockId":1000000000977,"date":"2026-03-08T16:00:00.000Z","cp":2213.91},{"stockId":1000000000977,"date":"2026-03-05T16:00:00.000Z","cp":2182.25},{"stockId":1000000000977,"date":"2026-03-04T16:00:00.000Z","cp":2179.04},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000977,"cp":2156.13},{"stockId":1000000000977,"date":"2026-03-02T16:00:00.000Z","cp":2161.74},{"stockId":1000000000977,"date":"2026-03-01T16:00:00.000Z","cp":2183.86},{"stockId":1000000000977,"date":"2026-02-26T16:00:00.000Z","cp":2175.97},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000977,"cp":2169.73},{"stockId":1000000000977,"date":"2026-02-24T16:00:00.000Z","cp":2203.98},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000977,"cp":2183.02},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000977,"cp":2167.77},{"stockId":1000000000977,"date":"2026-02-11T16:00:00.000Z","cp":2211.78},{"stockId":1000000000977,"date":"2026-02-10T16:00:00.000Z","cp":2193.88},{"stockId":1000000000977,"date":"2026-02-09T16:00:00.000Z","cp":2194.13},{"stockId":1000000000977,"date":"2026-02-08T16:00:00.000Z","cp":2216.42},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000977,"cp":2172.54},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000977,"cp":2148.51},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000977,"cp":2221.04},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000977,"cp":2170.62},{"stockId":1000000000977,"date":"2026-02-01T16:00:00.000Z","cp":2109.93},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000977,"cp":2132.42},{"stockId":1000000000977,"date":"2026-01-28T16:00:00.000Z","cp":2139.18},{"stockId":1000000000977,"date":"2026-01-27T16:00:00.000Z","cp":2156.09},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000977,"cp":2190.16},{"stockId":1000000000977,"date":"2026-01-25T16:00:00.000Z","cp":2200.32},{"stockId":1000000000977,"date":"2026-01-22T16:00:00.000Z","cp":2223.62},{"stockId":1000000000977,"date":"2026-01-21T16:00:00.000Z","cp":2143.79},{"stockId":1000000000977,"date":"2026-01-20T16:00:00.000Z","cp":2145.08},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000977,"cp":2149.73},{"stockId":1000000000977,"date":"2026-01-18T16:00:00.000Z","cp":2191.42},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000977,"cp":2171.3},{"stockId":1000000000977,"date":"2026-01-14T16:00:00.000Z","cp":2164.46},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000977,"cp":2156.3},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000977,"cp":2163.19},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000977,"cp":2179.38},{"stockId":1000000000977,"date":"2026-01-08T16:00:00.000Z","cp":2168.93},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000977,"cp":2162.2},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000977,"cp":2155.29},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000977,"cp":2146.24},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000977,"cp":2122.57},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000977,"cp":2084.51},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000977,"cp":2104.61},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000977,"cp":2113.39},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000977,"cp":2135.81},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000977,"cp":2097.16},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000977,"cp":2086.7},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000977,"cp":2077.17},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000977,"cp":2051.6},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000977,"cp":2036.87},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000977,"cp":2025.19},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000977,"cp":2059.39},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000977,"cp":2025.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000977,"cp":2072.37},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000977,"cp":2101.37},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000977,"cp":2080.99},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000977,"cp":2085.65},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000977,"cp":2107.42},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000977,"cp":2112.11},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000977,"cp":2090.13},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000977,"cp":2067.25},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000977,"cp":2065.0423},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000977,"cp":2085.2152},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000977,"cp":2104.3405},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000977,"cp":2096.13},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000977,"cp":2078.77},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000977,"cp":2080.73},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000977,"cp":2075.99},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000977,"cp":2048.96},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000977,"cp":2052.39},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000977,"cp":2147.3},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000977,"cp":2187.15},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000977,"cp":2175.76},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000977,"cp":2238.34},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000977,"cp":2258.69},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000977,"cp":2296.44},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000977,"cp":2219.64},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000977,"cp":2275.96},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000977,"cp":2284.35},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000977,"cp":2303.27},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000977,"cp":2274.34},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000977,"cp":2245.21},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000977,"cp":2176.82},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000977,"cp":2225.88},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000977,"cp":2193.91},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000977,"cp":2226.93},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000977,"cp":2221.8},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000977,"cp":2103.57},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000977,"cp":2108.47},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000977,"cp":2088.59},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000977,"cp":2056.22},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000977,"cp":2035.95},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000977,"cp":2061.28},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000977,"cp":2036.56},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000977,"cp":2022.91},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000977,"cp":2113.64},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000977,"cp":2093.07},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000977,"cp":2051.16},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000977,"cp":2075.49},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000977,"cp":2082.07},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000977,"cp":2187.65},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000977,"cp":2135.53},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000977,"cp":2103.15},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000977,"cp":2045.15},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000977,"cp":2063.78},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000977,"cp":2028.56},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000977,"cp":1963.53},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000977,"cp":1951.82},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000977,"cp":1957.44},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000977,"cp":1964.29},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000977,"cp":1996.56},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000977,"cp":1961.42},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000977,"cp":1958.98},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000977,"cp":1922.56},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000977,"cp":1937.33},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000977,"cp":1898.67},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000977,"cp":1925.21},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000977,"cp":1953.21},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000977,"cp":1936.61},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000977,"cp":1813.12},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000977,"cp":1803.95},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000977,"cp":1766.11},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000977,"cp":1772.23},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000977,"cp":1763.98},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000977,"cp":1711.72},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000977,"cp":1689.48},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000977,"cp":1721.41},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000977,"cp":1729.09},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000977,"cp":1688.78},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000977,"cp":1660.16},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000977,"cp":1661.09},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000977,"cp":1652.03},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000977,"cp":1658.27},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000977,"cp":1645.28},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000977,"cp":1610.17},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000977,"cp":1620.02},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000977,"cp":1604.59},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000977,"cp":1606.61},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000977,"cp":1583.42},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000977,"cp":1575.36},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000977,"cp":1585.05},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000977,"cp":1582.86},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000977,"cp":1574.64},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000977,"cp":1575.21},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000977,"cp":1565.73},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000977,"cp":1616.48},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000977,"cp":1641.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000977,"cp":1625.19},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000977,"cp":1627.83},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000977,"cp":1644.89},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000977,"cp":1624.61},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000977,"cp":1638.73},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000977,"cp":1608.79},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000977,"cp":1587.1},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000977,"cp":1590.57},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000977,"cp":1580.49},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000977,"cp":1583.71},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000977,"cp":1598.07},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000977,"cp":1599.01},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000977,"cp":1599.76},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000977,"cp":1590.92},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000977,"cp":1588.1},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000977,"cp":1551.2},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000977,"cp":1556.34},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000977,"cp":1563.84},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000977,"cp":1548.26},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000977,"cp":1533.58},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000977,"cp":1536.583},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000977,"cp":1519.2473},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000977,"cp":1523.8347},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000977,"cp":1532.4046},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000977,"cp":1508.8654},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000977,"cp":1482.4043},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000977,"cp":1471.5473},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000977,"cp":1478.2908},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000977,"cp":1496.9843},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000977,"cp":1491.1177},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000977,"cp":1487.5661},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000977,"cp":1488.6941},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000977,"cp":1495.7319},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000977,"cp":1500.21},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000977,"cp":1483.0683},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000977,"cp":1492.5281},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000977,"cp":1485.0984},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000977,"cp":1487.2654},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000977,"cp":1488.4524},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000977,"cp":1483.9665},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000977,"cp":1484.8183},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000977,"cp":1498.7655},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000977,"cp":1495.6438},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000977,"cp":1500.9881},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000977,"cp":1510.6272},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000977,"cp":1521.8948},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000977,"cp":1540.9452},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000977,"cp":1553.4914},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000977,"cp":1536.1137},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000977,"cp":1527.4268},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000977,"cp":1523.2605},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000977,"cp":1526.0714},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000977,"cp":1541.5345},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000977,"cp":1538.7186},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000977,"cp":1526.8726},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000977,"cp":1495.8856},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000977,"cp":1497.3425},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000977,"cp":1481.1026},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000977,"cp":1469.0669},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000977,"cp":1455.251},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000977,"cp":1454.4815},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000977,"cp":1466.6586},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000977,"cp":1464.1593},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000977,"cp":1456.8753},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000977,"cp":1455.7778},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000977,"cp":1450.0603},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000977,"cp":1453.037},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000977,"cp":1444.1906},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000977,"cp":1441.4549},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000977,"cp":1446.8722},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000977,"cp":1450.6359},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000977,"cp":1448.6109},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000977,"cp":1443.4648},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000977,"cp":1438.0006},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000977,"cp":1419.8976},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000977,"cp":1415.4534},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000977,"cp":1392.6144},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000977,"cp":1525.0589},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000977,"cp":1539.0796},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000977,"cp":1542.6784},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000977,"cp":1534.603},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000977,"cp":1565.6021},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000977,"cp":1574.8108},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000977,"cp":1588.1714},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000977,"cp":1585.7016},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000977,"cp":1566.9942},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000977,"cp":1570.9791},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000977,"cp":1589.2898},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000977,"cp":1599.4993},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000977,"cp":1590.0486},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000977,"cp":1586.6385},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000977,"cp":1586.8637},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000977,"cp":1559.5832},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000977,"cp":1565.9687},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000977,"cp":1572.9624},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000977,"cp":1569.5971},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000977,"cp":1570.5513},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000977,"cp":1582.9854},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000977,"cp":1571.554},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000977,"cp":1582.4182},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000977,"cp":1601.8963},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000977,"cp":1576.3286},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000977,"cp":1601.6039},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000977,"cp":1604.9943},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000977,"cp":1574.4487},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000977,"cp":1579.0516},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000977,"cp":1581.2057},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000977,"cp":1571.0776},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000977,"cp":1586.0136},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000977,"cp":1575.201},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000977,"cp":1578.7669},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000977,"cp":1575.4289},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000977,"cp":1562.5726},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000977,"cp":1562.4799},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000977,"cp":1549.8784},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000977,"cp":1571.373},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000977,"cp":1587.2787},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000977,"cp":1549.8446},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000977,"cp":1527.3303},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000977,"cp":1540.4037},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000977,"cp":1544.4371},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000977,"cp":1533.3113},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000977,"cp":1537.5627},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000977,"cp":1561.0665},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000977,"cp":1576.5478},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000977,"cp":1559.1797},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000977,"cp":1558.7615},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000977,"cp":1551.41},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000977,"cp":1556.4852},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000977,"cp":1519.0745},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000977,"cp":1516.9264},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000977,"cp":1545.7392},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000977,"cp":1552.9917},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000977,"cp":1552.4722},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000977,"cp":1559.4938},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000977,"cp":1558.4542},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000977,"cp":1583.7927},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000977,"cp":1625.9083},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000977,"cp":1644.6212},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000977,"cp":1640.8132},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000977,"cp":1641.1905},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000977,"cp":1661.1159},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000977,"cp":1669.5851},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000977,"cp":1645.3157},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000977,"cp":1641.1896},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000977,"cp":1657.7197},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000977,"cp":1666.8829},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000977,"cp":1669.1618},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000977,"cp":1667.2989},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000977,"cp":1673.1137},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000977,"cp":1704.8186},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000977,"cp":1690.73},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000977,"cp":1695.63},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000977,"cp":1701.73},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000977,"cp":1705.96},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000977,"cp":1687.62},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000977,"cp":1695.58},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000977,"cp":1720.86},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000977,"cp":1713.8056},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000977,"cp":1704.35},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000977,"cp":1685.69},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000977,"cp":1701.95},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000977,"cp":1668.35},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000977,"cp":1694.49},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000977,"cp":1680.75},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000977,"cp":1738.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000977,"cp":1732.99},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000977,"cp":1736.5},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000977,"cp":1701.9},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000977,"cp":1712.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000977,"cp":1764.22},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000977,"cp":1804.62},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000977,"cp":1780.65},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000977,"cp":1792.15},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000977,"cp":1746.93},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000977,"cp":1756.13},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000977,"cp":1746.61},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000977,"cp":1757.22},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000977,"cp":1715.68},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000977,"cp":1700.96},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000977,"cp":1722.3},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000977,"cp":1703.64},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000977,"cp":1715.62},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000977,"cp":1744.67},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000977,"cp":1750.38},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000977,"cp":1675.03},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000977,"cp":1715.35},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000977,"cp":1672.99},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000977,"cp":1649.8},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000977,"cp":1629.54},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000977,"cp":1556.83},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000977,"cp":1577.63},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000977,"cp":1610.72},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000977,"cp":1655.01},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000977,"cp":1629.96},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000977,"cp":1696.71},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000977,"cp":1685.69},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000977,"cp":1869.53},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000977,"cp":1715.49},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000977,"cp":1557.69},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000977,"cp":1466.79},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000977,"cp":1434.01},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000977,"cp":1420.49},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000977,"cp":1364.56},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000977,"cp":1365.98},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000977,"cp":1379.06},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000977,"cp":1371.73},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000977,"cp":1372.38},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000977,"cp":1390.94},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000977,"cp":1387.12},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000977,"cp":1385.25},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000977,"cp":1394.82},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000977,"cp":1400.04},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000977,"cp":1418.53},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000977,"cp":1417.02},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000977,"cp":1413.07},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000977,"cp":1408.98},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000977,"cp":1428.04},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000977,"cp":1415.14},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000977,"cp":1408.72},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000977,"cp":1406.66},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000977,"cp":1414.44},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000977,"cp":1400.37},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000977,"cp":1406.63},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000977,"cp":1403.35},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000977,"cp":1412.15},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000977,"cp":1422.83},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000977,"cp":1425.08},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000977,"cp":1438.45},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000977,"cp":1424.18},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000977,"cp":1431.99},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000977,"cp":1421.22},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000977,"cp":1428.39},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000977,"cp":1446.68},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000977,"cp":1455.1},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000977,"cp":1451.62},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000977,"cp":1436.64},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000977,"cp":1450.28},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000977,"cp":1465.11},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000977,"cp":1477.87},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000977,"cp":1461.04},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000977,"cp":1469.82},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000977,"cp":1491.55},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000977,"cp":1491.94},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000977,"cp":1477.91},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000977,"cp":1478.43},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000977,"cp":1497.24},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000977,"cp":1501.83},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000977,"cp":1496.71},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000977,"cp":1471.29},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000977,"cp":1474.31},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000977,"cp":1451.16},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000977,"cp":1452.38},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000977,"cp":1449.02},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000977,"cp":1416},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000977,"cp":1426.94},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000977,"cp":1417.83},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000977,"cp":1429},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000977,"cp":1428.67},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000977,"cp":1443.18},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000977,"cp":1442.95},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000977,"cp":1454.86},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000977,"cp":1444.59},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000977,"cp":1450.49},{"stockId":1000000000977,"date":"2024-06-25T16:00:00.000Z","cp":1467.8},{"stockId":1000000000977,"date":"2024-06-24T16:00:00.000Z","cp":1458.64},{"stockId":1000000000977,"date":"2024-06-23T16:00:00.000Z","cp":1483.25},{"stockId":1000000000977,"date":"2024-06-20T16:00:00.000Z","cp":1489.45},{"stockId":1000000000977,"date":"2024-06-19T16:00:00.000Z","cp":1497.03},{"stockId":1000000000977,"date":"2024-06-18T16:00:00.000Z","cp":1514.26},{"stockId":1000000000977,"date":"2024-06-17T16:00:00.000Z","cp":1531.41},{"stockId":1000000000977,"date":"2024-06-16T16:00:00.000Z","cp":1529.69},{"stockId":1000000000977,"date":"2024-06-13T16:00:00.000Z","cp":1521.83},{"stockId":1000000000977,"date":"2024-06-12T16:00:00.000Z","cp":1536.77},{"stockId":1000000000977,"date":"2024-06-11T16:00:00.000Z","cp":1535.57},{"stockId":1000000000977,"date":"2024-06-10T16:00:00.000Z","cp":1539.78},{"stockId":1000000000977,"date":"2024-06-06T16:00:00.000Z","cp":1545.81},{"stockId":1000000000977,"date":"2024-06-05T16:00:00.000Z","cp":1567.42},{"stockId":1000000000977,"date":"2024-06-04T16:00:00.000Z","cp":1587.79},{"stockId":1000000000977,"date":"2024-06-03T16:00:00.000Z","cp":1593.26},{"stockId":1000000000977,"date":"2024-06-02T16:00:00.000Z","cp":1572.3},{"stockId":1000000000977,"date":"2024-05-30T16:00:00.000Z","cp":1559.04},{"stockId":1000000000977,"date":"2024-05-29T16:00:00.000Z","cp":1574.42},{"stockId":1000000000977,"date":"2024-05-28T16:00:00.000Z","cp":1575.01},{"stockId":1000000000977,"date":"2024-05-27T16:00:00.000Z","cp":1553.55},{"stockId":1000000000977,"date":"2024-05-26T16:00:00.000Z","cp":1557.21}]}