window.pageData = {"fund":{"_id":3000000013894,"name":"国联安上证科创板50成份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":"013894","tickerId":13894,"shortName":"国联安上证科创50ETF联接C","currency":"CNY","exchange":"jj","fundCollectionId":4000050240000,"inceptionDate":"2022-05-23T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2022-05-23T16:00:00.000Z","setUpAssetScale":52366656.64,"setUpShares":52366656.64,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"glaszkcb50cfjyxkfszszqtzjjljjj","indexId":1000000000688,"fundCollection":{"_id":4000050240000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50240000","tickerId":50240000,"name":"国联安基金管理有限公司"},"index":{"_id":1000000000688,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000688","tickerId":688,"name":"科创50","rebalancingFrequency":"quarterly","totalReturnIndexId":1000000688101},"managers":[{"_id":7000824100120,"name":"黄欣","gender":"m","educationCode":"001002","resume":"黄欣先生：伦敦经济学院会计金融专业硕士。于2002年11月加入兴业证券投资部任投资分析员，2003年10月加入国联安基金管理有限公司，历任产品开发部经理助理、总经理特别助理、债券投资助理、基金经理助理，现任量化投资部总监助理。2010年4月起担任国联安双禧中证100指数分级证券投资基金的基金经理，2010年5月起至2012年9月兼任国联安德盛安心成长混合型证券投资基金的基金经理，2010年11月起兼任上证大宗商品股票交易型开放式指数证券投资基金的基金经理，2010年12月起兼任国联安上证大宗商品股票交易型开放式指数证券投资基金联接基金的基金经理，2013年6月起至2017年3月兼任国联安中证股债动态策略指数证券投资基金的基金经理，2016年8月起兼任国联安双力中小板综指证券投资基金(LOF)和国联安中证医药100指数证券投资基金的基金经理。2018年3月至2019年7月兼任国联安添鑫灵活配置混合型证券投资基金的基金经理。2019年5月起兼任国联安中证全指半导体产品与设备交易型开放式指数证券投资基金的基金经理。2019年6月起任国联安中证全指半导体产品与设备交易型开放式指数证券投资基金联接基金基金经理。2019年11月25日担任国联安沪深300交易型开放式指数证券投资基金基金经理。2019年12月25日任国联安沪深300交易型开放式指数证券投资基金联接基金基金经理。2021年2月起兼任国联安中证全指证券公司交易型开放式指数证券投资基金的基金经理，2021年5月起兼任国联安中证新材料主题交易型开放式指数证券投资基金的基金经理，2021年6月起兼任国联安上证科创板50成份交易型开放式指数证券投资基金的基金经理。2021年9月起兼任国联安创业板科技交易型开放式指数证券投资基金的基金经理。2022年5月起兼任国联安上证科创板50成份交易型开放式指数证券投资基金联接基金的基金经理。2023年3月起兼任国联安国证ESG300交易型开放式指数证券投资基金的基金经理。","tickerId":824100120,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20062395","exchange":"fm","cnInfoCode":"db20062395","lastUpdated":"2024-05-16T10:30:25.534Z","followedNum":3,"currency":"CNY","workingDate":"2010-04-15T16:00:00.000Z","fundCompanyId":4000050240000,"fundManagerSecondLevel":"company","pinyin":"hx","appointmentDate":"2022-05-23T16:00:00.000Z"}],"targetFunds":[{"_id":3000000588180,"shortName":"国联安科创ETF","stockType":"fund","stockCode":"588180","exchange":"sh","tickerId":588180}],"hotMetrics":{"fss":{"stockId":3000000013894,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0361,"f_ind_h_s_r":0.9639,"f_h_a":5853,"f_h_s_a":34542,"f_ind_h_s_r_c_hy":0.33909999999999996,"f_ins_h_s_r_c_hy":-0.3391,"f_ind_h_s_r_c_1y":-0.03610000000000002,"f_ins_h_s_r_c_1y":0.0361,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000013894,"type":"fpr","f_p_r_fys_ssc":5572,"f_p_r_fys_ssrp":0.8831448572967151,"f_p_r_m1_ssc":5717,"f_p_r_m1_ssrp":0.7783414975507348,"f_p_r_m3_ssc":5578,"f_p_r_m3_ssrp":0.8830912677066524,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.9325607902735562,"f_p_r_y1_ssc":4479,"f_p_r_y1_ssrp":0.5674408217954444,"f_p_r_y2_ssc":3428,"f_p_r_y2_ssrp":0.24978114969360957,"f_cagr_p_r_fs_ssc":5766,"f_cagr_p_r_fs_ssrp":0.6990459670424979,"f_p_r_y3_ssc":2827,"f_p_r_y3_ssrp":0.7200990799716914},"fp":{"stockId":3000000013894,"type":"fp","f_p_r_fys":-0.07854161342533383,"f_p_r_m1":-0.09123750315046553,"f_p_r_m3":-0.07854161342533383,"f_p_r_m6":-0.17002992403897688,"f_cagr_p_r_fs":0.02055278921142456,"f_p_r_d1":-0.0021324126726239845,"f_p_r_y1":0.19025088028169201,"f_cagr_p_r_fs_sic":53,"f_cagr_p_r_fs_sirp":0.6538461538461539,"f_p_r_fys_sic":48,"f_p_r_fys_sirp":0.6595744680851063,"f_p_r_m1_sic":52,"f_p_r_m1_sirp":0.6078431372549019,"f_p_r_m3_sic":42,"f_p_r_m3_sirp":0.926829268292683,"f_p_r_m6_sic":42,"f_p_r_m6_sirp":0.5121951219512195,"f_p_r_y1_sic":33,"f_p_r_y1_sirp":0.5,"f_p_r_y2":0.5731529959278676,"f_p_r_y2_sic":24,"f_p_r_y2_sirp":0.8695652173913043,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y3":0.07803468208092701},"ff":{"stockId":3000000013894,"type":"ff","f_m_f":64199,"f_m_f_r":0.003,"f_c_f":10699,"f_c_f_r":0.0005,"f_m_a_c_f":74898,"f_m_a_c_f_r":0.0035,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-05-15T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.0035},"f_nlacan":{"stockId":3000000013894,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.0817,"f_nv_cr":-0.00441785549930962},"f_as":{"stockId":3000000013894,"type":"f_as","f_tas":72679339.6602,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013893,"__csrcFundId":11087,"stockCode":"013893","shortName":"国联安上证科创50ETF联接A","masterFundShortName":"国联安上证科创50ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":13893,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-03T17:15:32.795Z","status":"normal","exchange":"jj","fundCollectionId":4000050240000,"name":"国联安上证科创板50成份交易型开放式指数证券投资基金联接基金","followedNum":3,"inceptionDate":"2022-05-23T16:00:00.000Z","setUpDate":"2022-05-23T16:00:00.000Z","setUpAssetScale":162619223.26,"setUpShares":162619223.26,"pinyin":"glaszkcb50cfjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000688}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"黄欣","d":"基金经理","wy":23,"md":"黄欣先生，硕士研究生。2003年10月加入国联安基金管理有限公司，历任产品开发部经理助理、债券投资助理、基金经理助理、基金经理等职。2010年4月起担任国联安中证A100指数证券投资基金(LOF)的基金经理；2010年5月至2012年9月兼任国联安德盛安心成长混合型证券投资基金的基金经理；2010年11月起兼任上证大宗商品股票交易型开放式指数证券投资基金的基金经理；2010年12月起兼任国联安上证大宗商品股票交易型开放式指数证券投资基金联接基金的基金经理；2013年6月至2017年3月兼任国联安中证股债动态策略指数证券投资基金的基金经理；2016年8月起兼任国联安中证医药100指数证券投资基金的基金经理；2016年8月至2023年1月兼任国联安中小企业综合指数证券投资基金(LOF)的基金经理；2018年3月至2019年7月兼任国联安添鑫灵活配置混合型证券投资基金的基金经理；2019年5月起兼任国联安中证全指半导体产品与设备交易型开放式指数证券投资基金的基金经理；2019年6月起兼任国联安中证全指半导体产品与设备交易型开放式指数证券投资基金联接基金的基金经理；2019年11月起兼任国联安沪深300交易型开放式指数证券投资基金的基金经理；2019年12月起兼任国联安沪深300交易型开放式指数证券投资基金联接基金的基金经理；2021年2月起兼任国联安中证全指证券公司交易型开放式指数证券投资基金的基金经理；2021年5月至2025年9月兼任国联安中证新材料主题交易型开放式指数证券投资基金的基金经理；2021年6月起兼任国联安上证科创板50成份交易型开放式指数证券投资基金的基金经理；2021年9月起兼任国联安创业板科技交易型开放式指数证券投资基金的基金经理；2022年5月起兼任国联安上证科创板50成份交易型开放式指数证券投资基金联接基金的基金经理；2023年3月起兼任国联安国证ESG300交易型开放式指数证券投资基金的基金经理；2023年4月起兼任国联安中证消费50交易型开放式指数证券投资基金的基金经理；2024年12月起兼任国联安上证科创板芯片设计主题交易型开放式指数证券投资基金的基金经理；2025年9月起兼任国联安中证A500红利低波动交易型开放式指数证券投资基金的基金经理；2025年11月起兼任国联安恒生港股通科技主题交易型开放式指数证券投资基金的基金经理。","ad":"2022-05-23T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000688,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000688","tickerId":688,"source":"csi","fsTableType":"non_financial","name":"科创50","csiCode":"000688","currency":"CNY","series":"size","launchDate":"2020-07-22T16:00:00.000Z","lastUpdated":"2024-12-25T06:58:58.163Z","followedNum":7562,"description":"上证科创板50成份指数由上海证券交易所科创板中市值大、流动性好的50只证券组成，反映最具市场代表性的一批科创企业的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000688_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000688factsheet.pdf","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"上证科创板50成份指数","rebalancingFrequency":"quarterly","hotSpot":"","totalReturnIndexId":1000000688101,"memoNum":114,"constituentsMarkets":["a"],"pinyin":"kc50","hotSpots":[""]},"managerEmploymentList":[{"_id":"69cfd1fd5af41ca194a8aea7","stockId":3000000013894,"source":"cn_info","declarationDate":"2022-05-24T16:00:00.000Z","appointmentDate":"2022-05-23T16:00:00.000Z","isEmployed":true,"managerId":7000824100120,"manager":{"_id":7000824100120,"name":"黄欣","tickerId":824100120,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20062395","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000013894,"name":"国联安上证科创板50成份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":"013894","tickerId":13894,"shortName":"国联安上证科创50ETF联接C","currency":"CNY","exchange":"jj","inceptionDate":"2022-05-23T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000013894,"type":"f_as","f_m_f":64199,"f_m_f_r":0.003,"f_c_f":10699,"f_c_f_r":0.0005,"f_m_a_c_f":74898,"f_m_a_c_f_r":0.0035,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-05-15T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.0035,"f_tas":72679339.6602,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":10,"managerYearStartProfit":-0.0785,"managerCagr":0.0206,"managerTotalProfit":0.0817,"indexYearStartProfit":-0.0655,"indexCagr":0.0618,"indexTotalProfit":0.2604}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.0817},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.0865},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1159},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.0819},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1091},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1181},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1084},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.13},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.11},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.0862},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1326},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1494},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1767},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1618},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1868},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1776},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1863},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2004},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2162},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1919},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2113},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2039},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1847},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1903},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2519},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2709},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2692},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2591},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2527},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.257},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2657},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2448},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.258},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2466},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2178},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2261},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2428},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2571},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2408},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.288},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2866},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.3246},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.3255},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.3069},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.3238},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.3143},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.3092},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.267},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2862},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2928},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2765},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2999},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2767},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.3115},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2822},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2652},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2557},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.244},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2228},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1739},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1868},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1755},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1751},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1778},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1805},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1705},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1666},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1447},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1424},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1584},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.132},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.153},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.177},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1579},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.175},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1753},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1784},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1581},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1574},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1427},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1523},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1661},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1582},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1447},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1482},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1377},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1332},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1244},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1594},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.173},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1839},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1806},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1866},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2179},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2017},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2083},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2247},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2315},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2489},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2107},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2081},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2193},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2352},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2779},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.301},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2867},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2977},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2759},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2257},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2292},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2298},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1981},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1941},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2382},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2493},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2331},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2847},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2682},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.3392},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.3033},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2829},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2668},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2864},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2715},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.231},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2323},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1943},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2091},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2016},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1923},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1784},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1765},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1656},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1087},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.097},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1187},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1132},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.0729},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1515},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1699},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.194},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1811},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.2005},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1237},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1222},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1363},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.1031},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.0204},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.0195},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9894},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9999},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9802},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9671},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9604},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9537},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9367},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9317},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9438},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9452},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9401},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9366},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9259},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9352},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9442},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9542},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9413},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9406},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9223},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9122},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9084},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9013},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9011},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8995},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8927},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8916},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8883},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8902},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8779},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8804},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8879},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8762},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8817},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8819},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8798},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8901},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8974},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8846},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.886},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8909},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8766},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8619},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8589},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8633},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8676},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8633},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8699},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8716},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8757},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8783},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8798},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8923},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8872},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8913},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8821},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8785},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8745},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8818},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8686},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8705},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8784},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8771},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8857},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8898},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8916},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8896},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8895},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8941},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.905},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9016},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.903},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8988},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9158},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.919},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9159},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.904},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8968},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8959},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8975},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8963},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9043},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9072},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.91},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9008},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9078},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.906},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8992},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9059},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9038},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8865},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8774},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8432},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8295},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9088},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9127},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.914},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9127},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9184},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9278},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.918},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9203},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9323},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9297},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9481},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9583},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9691},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9636},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.968},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9529},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9723},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9791},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9827},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9848},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9966},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9648},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9621},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9468},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9608},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.0007},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":1.0011},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.981},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9787},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9743},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9222},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9236},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9038},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.926},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9134},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.909},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9293},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9151},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9257},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9105},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9041},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8801},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8568},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8735},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8662},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8741},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8747},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.868},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8661},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.858},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8761},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8795},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8544},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8531},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8624},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8655},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8658},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8432},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8459},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8573},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8858},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9126},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.911},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9182},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.91},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9072},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8941},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9049},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8895},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8798},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8678},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8745},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8868},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9052},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.902},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9052},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8986},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.908},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8973},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8952},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9002},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9091},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9021},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8819},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8839},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8548},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8602},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8698},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9053},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8974},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8934},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.869},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8842},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9181},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9467},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9377},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9563},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9157},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.918},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8925},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8908},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8558},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8433},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8685},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8594},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8734},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8827},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8866},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8751},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8765},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8821},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8946},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8761},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.7917},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.7888},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8083},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8312},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8085},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8552},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.8922},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.9139},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.7855},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6725},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6322},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.61},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6097},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.5891},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.5938},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.5964},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.5928},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.5995},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.604},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6088},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.605},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6006},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6071},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6148},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6156},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.618},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6138},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6345},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.622},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6149},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6175},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6246},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6274},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6272},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6325},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6341},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6425},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6442},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6462},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6405},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6489},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.646},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6445},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6474},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6459},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6512},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6431},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6613},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6728},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6767},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6479},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6456},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6563},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6509},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6503},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.657},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6836},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6814},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6693},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6637},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6664},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6526},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6547},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6545},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6478},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6474},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6325},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.638},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6308},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6406},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6383},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6472},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6494},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6494},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6522},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6644},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6542},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6725},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.689},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6863},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6828},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6872},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6872},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.685},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6907},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6872},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6879},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6726},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6762},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6834},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6848},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.682},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6759},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6754},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6679},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6685},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6717},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6619},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6749},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6856},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6799},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6844},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6852},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6783},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6809},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6902},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6931},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6962},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.7061},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6914},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6984},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.7051},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6965},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.7039},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6835},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6674},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.672},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6628},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6661},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6651},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.678},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6825},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6674},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6825},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6719},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6721},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6696},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6815},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000013894,"lxr_nv_fc":0.6738}],"priceMetricsList":[{"stockId":1000000000688,"date":"2026-04-02T16:00:00.000Z","cp":1256.21},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000688,"cp":1262.18},{"stockId":1000000000688,"date":"2026-03-31T16:00:00.000Z","cp":1298.2},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000688,"cp":1256.33},{"stockId":1000000000688,"date":"2026-03-29T16:00:00.000Z","cp":1289.78},{"stockId":1000000000688,"date":"2026-03-26T16:00:00.000Z","cp":1300.76},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000688,"cp":1288.81},{"stockId":1000000000688,"date":"2026-03-24T16:00:00.000Z","cp":1315.41},{"stockId":1000000000688,"date":"2026-03-23T16:00:00.000Z","cp":1290.79},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000688,"cp":1261.44},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000688,"cp":1318.31},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000688,"cp":1339.03},{"stockId":1000000000688,"date":"2026-03-17T16:00:00.000Z","cp":1372.58},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000688,"cp":1354.15},{"stockId":1000000000688,"date":"2026-03-15T16:00:00.000Z","cp":1384.99},{"stockId":1000000000688,"date":"2026-03-12T16:00:00.000Z","cp":1373.64},{"stockId":1000000000688,"date":"2026-03-11T16:00:00.000Z","cp":1383.65},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000688,"cp":1401.08},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000688,"cp":1420.54},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000688,"cp":1390.48},{"stockId":1000000000688,"date":"2026-03-05T16:00:00.000Z","cp":1414.39},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000688,"cp":1405.35},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000688,"cp":1381.56},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000688,"cp":1388.41},{"stockId":1000000000688,"date":"2026-03-01T16:00:00.000Z","cp":1464.77},{"stockId":1000000000688,"date":"2026-02-26T16:00:00.000Z","cp":1488.02},{"stockId":1000000000688,"date":"2026-02-25T16:00:00.000Z","cp":1485.86},{"stockId":1000000000688,"date":"2026-02-24T16:00:00.000Z","cp":1473.28},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000688,"cp":1465.37},{"stockId":1000000000688,"date":"2026-02-12T16:00:00.000Z","cp":1470.33},{"stockId":1000000000688,"date":"2026-02-11T16:00:00.000Z","cp":1480.99},{"stockId":1000000000688,"date":"2026-02-10T16:00:00.000Z","cp":1455.11},{"stockId":1000000000688,"date":"2026-02-09T16:00:00.000Z","cp":1471.5},{"stockId":1000000000688,"date":"2026-02-08T16:00:00.000Z","cp":1458.16},{"stockId":1000000000688,"date":"2026-02-05T16:00:00.000Z","cp":1422.41},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000688,"cp":1432.52},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000688,"cp":1453.48},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000688,"cp":1471.07},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000688,"cp":1450.9},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000688,"cp":1509.4},{"stockId":1000000000688,"date":"2026-01-28T16:00:00.000Z","cp":1507.64},{"stockId":1000000000688,"date":"2026-01-27T16:00:00.000Z","cp":1554.8},{"stockId":1000000000688,"date":"2026-01-26T16:00:00.000Z","cp":1555.98},{"stockId":1000000000688,"date":"2026-01-25T16:00:00.000Z","cp":1532.8},{"stockId":1000000000688,"date":"2026-01-22T16:00:00.000Z","cp":1553.71},{"stockId":1000000000688,"date":"2026-01-21T16:00:00.000Z","cp":1541.64},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000688,"cp":1535.39},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000688,"cp":1482.99},{"stockId":1000000000688,"date":"2026-01-18T16:00:00.000Z","cp":1506.86},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000688,"cp":1514.07},{"stockId":1000000000688,"date":"2026-01-14T16:00:00.000Z","cp":1493.95},{"stockId":1000000000688,"date":"2026-01-13T16:00:00.000Z","cp":1500.91},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000688,"cp":1469.57},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000688,"cp":1511.84},{"stockId":1000000000688,"date":"2026-01-08T16:00:00.000Z","cp":1475.97},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000688,"cp":1455.17},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000688,"cp":1443.39},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000688,"cp":1429.3},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000688,"cp":1403.41},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000688,"cp":1344.2},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000688,"cp":1359.87},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000688,"cp":1346.32},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000688,"cp":1345.83},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000688,"cp":1349.06},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000688,"cp":1352.13},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000688,"cp":1340.02},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000688,"cp":1335.25},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000688,"cp":1308.59},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000688,"cp":1305.97},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000688,"cp":1325.33},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000688,"cp":1293.38},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000688,"cp":1318.91},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000688,"cp":1348.88},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000688,"cp":1325.83},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000688,"cp":1346.7},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000688,"cp":1347.11},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000688,"cp":1350.8},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000688,"cp":1326.1},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000688,"cp":1326.16},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000688,"cp":1308.37},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000688,"cp":1320.16},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000688,"cp":1336.76},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000688,"cp":1327.15},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000688,"cp":1310.7},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000688,"cp":1315.04},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000688,"cp":1302.17},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000688,"cp":1296.6},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000688,"cp":1285.83},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000688,"cp":1328.19},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000688,"cp":1344.8},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000688,"cp":1357.93},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000688,"cp":1354.04},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000688,"cp":1361.23},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000688,"cp":1399.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000688,"cp":1379.45},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000688,"cp":1387.53},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000688,"cp":1407.56},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000688,"cp":1415.69},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000688,"cp":1436.86},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000688,"cp":1390.39},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000688,"cp":1387.24},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000688,"cp":1400.86},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000688,"cp":1415.53},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000688,"cp":1461.3},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000688,"cp":1489.12},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000688,"cp":1471.73},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000688,"cp":1484.21},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000688,"cp":1462.22},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000688,"cp":1401.26},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000688,"cp":1405.41},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000688,"cp":1406.32},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000688,"cp":1367.9},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000688,"cp":1363.17},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000688,"cp":1416.58},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000688,"cp":1430},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000688,"cp":1410.3},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000688,"cp":1473.02},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000688,"cp":1452.68},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000688,"cp":1539.08},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000688,"cp":1495.29},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000688,"cp":1470.41},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000688,"cp":1450.82},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000688,"cp":1474.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000688,"cp":1456.47},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000688,"cp":1407.3},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000688,"cp":1408.64},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000688,"cp":1362.65},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000688,"cp":1380.35},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000688,"cp":1370.43},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000688,"cp":1358.05},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000688,"cp":1340.4},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000688,"cp":1338.02},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000688,"cp":1326.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000688,"cp":1259.1},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000688,"cp":1245.53},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000688,"cp":1275.87},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000688,"cp":1268.55},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000688,"cp":1226.98},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000688,"cp":1306.48},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000688,"cp":1328.28},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000688,"cp":1357.15},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000688,"cp":1341.31},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000688,"cp":1364.6},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000688,"cp":1272.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000688,"cp":1270.87},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000688,"cp":1287.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000688,"cp":1247.86},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000688,"cp":1149.15},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000688,"cp":1148.15},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000688,"cp":1112.27},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000688,"cp":1124.82},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000688,"cp":1101.29},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000688,"cp":1085.74},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000688,"cp":1077.7},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000688,"cp":1069.81},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000688,"cp":1049.73},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000688,"cp":1043.54},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000688,"cp":1058.21},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000688,"cp":1059.76},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000688,"cp":1053.65},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000688,"cp":1049.41},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000688,"cp":1036.77},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000688,"cp":1047.87},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000688,"cp":1058.57},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000688,"cp":1070.45},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000688,"cp":1055.11},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000688,"cp":1054.2},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000688,"cp":1032.84},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000688,"cp":1020.86},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000688,"cp":1016.27},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000688,"cp":1007.89},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000688,"cp":1007.53},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000688,"cp":1005.65},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000688,"cp":997.63},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000688,"cp":996.25},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000688,"cp":992.39},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000688,"cp":994.45},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000688,"cp":979.99},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000688,"cp":983.11},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000688,"cp":991.95},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000688,"cp":978.29},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000688,"cp":984.8},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000688,"cp":984.95},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000688,"cp":982.64},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000688,"cp":994.8},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000688,"cp":1003.41},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000688,"cp":988.21},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000688,"cp":989.97},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000688,"cp":995.61},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000688,"cp":978.71},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000688,"cp":961.49},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000688,"cp":957.87},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000688,"cp":962.94},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000688,"cp":968.18},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000688,"cp":963.08},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000688,"cp":970.89},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000688,"cp":972.94},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000688,"cp":977.97},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000688,"cp":980.93},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000688,"cp":982.9},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000688,"cp":997.61},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000688,"cp":991.64},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000688,"cp":996.41},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000688,"cp":986.11},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000688,"cp":981.71},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000688,"cp":977.03},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000688,"cp":986.3},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000688,"cp":970.64},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000688,"cp":972.92},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000688,"cp":982.26},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000688,"cp":980.58},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000688,"cp":990.71},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000688,"cp":995.49},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000688,"cp":997.68},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000688,"cp":995.25},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000688,"cp":995.24},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000688,"cp":1000.97},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000688,"cp":1013.77},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000688,"cp":1009.68},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000688,"cp":1011.23},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000688,"cp":1006.32},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000688,"cp":1026.44},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000688,"cp":1030.19},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000688,"cp":1026.52},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000688,"cp":1012.42},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000688,"cp":1003.87},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000688,"cp":1002.83},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000688,"cp":1004.57},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000688,"cp":1003.32},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000688,"cp":1012.65},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000688,"cp":1016.22},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000688,"cp":1019.41},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000688,"cp":1008.6},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000688,"cp":1016.81},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000688,"cp":1014.51},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000688,"cp":1006.34},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000688,"cp":1014.28},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000688,"cp":1011.71},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000688,"cp":991.22},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000688,"cp":980.57},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000688,"cp":940.09},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000688,"cp":924.17},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000688,"cp":1018.07},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000688,"cp":1022.75},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000688,"cp":1024.38},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000688,"cp":1022.71},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000688,"cp":1029.48},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000688,"cp":1040.57},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000688,"cp":1029.05},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000688,"cp":1031.7},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000688,"cp":1045.94},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000688,"cp":1042.89},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000688,"cp":1064.79},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000688,"cp":1076.94},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000688,"cp":1089.83},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000688,"cp":1083.21},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000688,"cp":1088.11},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000688,"cp":1069.7},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000688,"cp":1092.71},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000688,"cp":1100.74},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000688,"cp":1105.16},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000688,"cp":1107.62},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000688,"cp":1121.58},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000688,"cp":1083.82},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000688,"cp":1080.66},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000688,"cp":1062.35},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000688,"cp":1078.8},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000688,"cp":1126.29},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000688,"cp":1126.82},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000688,"cp":1102.9},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000688,"cp":1100.05},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000688,"cp":1094.77},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000688,"cp":1033.09},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000688,"cp":1034.57},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000688,"cp":1011.17},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000688,"cp":1037.31},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000688,"cp":1022.46},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000688,"cp":1017.09},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000688,"cp":1041.14},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000688,"cp":1024.41},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000688,"cp":1036.77},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000688,"cp":1018.8},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000688,"cp":1011.22},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000688,"cp":982.83},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000688,"cp":955.09},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000688,"cp":974.83},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000688,"cp":966.11},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000688,"cp":975.34},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000688,"cp":976.3},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000688,"cp":968.27},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000688,"cp":965.9},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000688,"cp":956.4},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000688,"cp":977.66},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000688,"cp":981.78},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000688,"cp":952.19},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000688,"cp":950.59},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000688,"cp":961.44},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000688,"cp":965.12},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000688,"cp":965.53},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000688,"cp":938.71},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000688,"cp":941.82},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000688,"cp":955.33},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000688,"cp":988.93},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000688,"cp":1020.63},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000688,"cp":1018.58},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000688,"cp":1027.02},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000688,"cp":1017.36},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000688,"cp":1014.02},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000688,"cp":998.61},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000688,"cp":1011.21},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000688,"cp":993},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000688,"cp":981.5127},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000688,"cp":967.2764},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000688,"cp":975.2684},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000688,"cp":989.7764},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000688,"cp":1010.8953},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000688,"cp":1007.19},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000688,"cp":1010.91},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000688,"cp":1003.38},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000688,"cp":1014.45},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000688,"cp":1001.84},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000688,"cp":999.36},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000688,"cp":1005.26},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000688,"cp":1015.79},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000688,"cp":1007.39},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000688,"cp":983.68},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000688,"cp":985.97},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000688,"cp":951.59},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000688,"cp":957.92},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000688,"cp":969.35},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000688,"cp":1011.46},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000688,"cp":1002.54},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000688,"cp":998.01},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000688,"cp":968.71},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000688,"cp":986.88},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000688,"cp":1027.32},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000688,"cp":1061.37},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000688,"cp":1050.54},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000688,"cp":1073.84},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000688,"cp":1025.64},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000688,"cp":1028.44},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000688,"cp":998.09},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000688,"cp":996.17},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000688,"cp":954.67},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000688,"cp":939.76},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000688,"cp":969.45},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000688,"cp":958.82},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000688,"cp":975.37},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000688,"cp":986.56},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000688,"cp":991.22},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000688,"cp":977.6},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000688,"cp":979.15},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000688,"cp":985.83},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000688,"cp":1000.37},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000688,"cp":978.66},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000688,"cp":879.1},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000688,"cp":875.69},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000688,"cp":898.83},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000688,"cp":925.96},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000688,"cp":898.9},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000688,"cp":954.17},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000688,"cp":997.85},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000688,"cp":1023.97},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000688,"cp":872.37},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000688,"cp":740.02},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000688,"cp":693.15},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000688,"cp":667.34},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000688,"cp":667.05},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000688,"cp":643.04},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000688,"cp":648.36},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000688,"cp":651.47},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000688,"cp":647.41},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000688,"cp":655.05},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000688,"cp":658.85},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000688,"cp":664.33},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000688,"cp":660.01},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000688,"cp":654.94},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000688,"cp":662.34},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000688,"cp":671.26},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000688,"cp":672.28},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000688,"cp":674.96},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000688,"cp":670.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000688,"cp":694.16},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000688,"cp":679.59},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000688,"cp":671.22},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000688,"cp":674.35},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000688,"cp":682.5},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000688,"cp":685.76},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000688,"cp":685.53},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000688,"cp":691.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000688,"cp":693.52},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000688,"cp":703.32},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000688,"cp":705.22},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000688,"cp":707.55},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000688,"cp":700.93},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000688,"cp":710.75},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000688,"cp":707.33},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000688,"cp":705.55},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000688,"cp":708.92},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000688,"cp":707.59},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000688,"cp":713.86},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000688,"cp":704.3},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000688,"cp":725.66},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000688,"cp":738.87},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000688,"cp":743.37},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000688,"cp":710.01},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000688,"cp":707.6},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000688,"cp":719.87},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000688,"cp":713.88},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000688,"cp":713.32},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000688,"cp":721.11},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000688,"cp":752},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000688,"cp":749.47},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000688,"cp":735.41},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000688,"cp":729},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000688,"cp":732.06},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000688,"cp":715.86},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000688,"cp":718.37},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000688,"cp":718.04},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000688,"cp":710.37},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000688,"cp":709.89},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000688,"cp":692.49},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000688,"cp":698.85},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000688,"cp":690.38},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000688,"cp":701.78},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000688,"cp":699.12},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000688,"cp":709.6},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000688,"cp":712.08},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000688,"cp":715.36},{"stockId":1000000000688,"date":"2024-06-25T16:00:00.000Z","cp":729.64},{"stockId":1000000000688,"date":"2024-06-24T16:00:00.000Z","cp":717.75},{"stockId":1000000000688,"date":"2024-06-23T16:00:00.000Z","cp":739.14},{"stockId":1000000000688,"date":"2024-06-20T16:00:00.000Z","cp":758.37},{"stockId":1000000000688,"date":"2024-06-19T16:00:00.000Z","cp":755.15},{"stockId":1000000000688,"date":"2024-06-18T16:00:00.000Z","cp":751.69},{"stockId":1000000000688,"date":"2024-06-17T16:00:00.000Z","cp":756.9},{"stockId":1000000000688,"date":"2024-06-16T16:00:00.000Z","cp":757.11},{"stockId":1000000000688,"date":"2024-06-13T16:00:00.000Z","cp":754.26},{"stockId":1000000000688,"date":"2024-06-12T16:00:00.000Z","cp":758.98},{"stockId":1000000000688,"date":"2024-06-11T16:00:00.000Z","cp":754.93},{"stockId":1000000000688,"date":"2024-06-10T16:00:00.000Z","cp":755.83},{"stockId":1000000000688,"date":"2024-06-06T16:00:00.000Z","cp":737.93},{"stockId":1000000000688,"date":"2024-06-05T16:00:00.000Z","cp":743.23},{"stockId":1000000000688,"date":"2024-06-04T16:00:00.000Z","cp":752.04},{"stockId":1000000000688,"date":"2024-06-03T16:00:00.000Z","cp":753.64},{"stockId":1000000000688,"date":"2024-06-02T16:00:00.000Z","cp":750.43},{"stockId":1000000000688,"date":"2024-05-30T16:00:00.000Z","cp":743.23},{"stockId":1000000000688,"date":"2024-05-29T16:00:00.000Z","cp":742.7},{"stockId":1000000000688,"date":"2024-05-28T16:00:00.000Z","cp":734.33},{"stockId":1000000000688,"date":"2024-05-27T16:00:00.000Z","cp":734.85},{"stockId":1000000000688,"date":"2024-05-26T16:00:00.000Z","cp":738.65},{"stockId":1000000000688,"date":"2024-05-23T16:00:00.000Z","cp":727.21},{"stockId":1000000000688,"date":"2024-05-22T16:00:00.000Z","cp":742.4},{"stockId":1000000000688,"date":"2024-05-21T16:00:00.000Z","cp":754.97},{"stockId":1000000000688,"date":"2024-05-20T16:00:00.000Z","cp":748.24},{"stockId":1000000000688,"date":"2024-05-19T16:00:00.000Z","cp":753.54},{"stockId":1000000000688,"date":"2024-05-16T16:00:00.000Z","cp":754.42},{"stockId":1000000000688,"date":"2024-05-15T16:00:00.000Z","cp":746.47},{"stockId":1000000000688,"date":"2024-05-14T16:00:00.000Z","cp":749.47},{"stockId":1000000000688,"date":"2024-05-13T16:00:00.000Z","cp":760.3},{"stockId":1000000000688,"date":"2024-05-12T16:00:00.000Z","cp":763.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000688,"cp":767.17},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000688,"cp":778.87},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000688,"cp":761.66},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000688,"cp":769.79},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000688,"cp":777.66},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000688,"cp":767.46},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000688,"cp":776.15},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000688,"cp":752.25},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000688,"cp":733.34},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000688,"cp":738.63},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000688,"cp":727.85},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000688,"cp":731.81},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000688,"cp":730.56},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000688,"cp":745.69},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000688,"cp":750.89},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000688,"cp":733.15},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000688,"cp":750.9},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000688,"cp":738.43},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000688,"cp":738.67},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000688,"cp":735.73},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000688,"cp":749.63},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000688,"cp":740.67}]}