window.pageData = {"fund":{"_id":3000000014303,"stockCode":"014303","shortName":"华安中证内地新能源主题ETF发起式联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":14303,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"华安中证内地新能源主题交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050040000,"masterFundShortName":"华安中证内地新能源主题ETF发起式联接","inceptionDate":"2021-12-27T16:00:00.000Z","followedNum":1,"setUpDate":"2021-12-27T16:00:00.000Z","setUpAssetScale":10176881.66,"setUpShares":10176881.66,"pinyin":"hazzndxnyztjyxkfszszqtzjjfqsljjj","indexId":1000000000941,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"delistedDate":"2024-12-26T16:00:00.000Z","index":{"stockCode":"000941","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":941,"name":"新能源","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"targetFunds":[{"shortName":"华安中证内地新能源主题ETF","stockType":"fund","stockCode":"516270","exchange":"sh","tickerId":516270}],"hotMetrics":{"fpr":{"stockId":3000000014303,"type":"fpr","f_p_r_fys_ssc":4311,"f_p_r_fys_ssrp":0.7624129930394432,"f_p_r_m1_ssc":4457,"f_p_r_m1_ssrp":0.901705565529623,"f_p_r_m3_ssc":4295,"f_p_r_m3_ssrp":0.11481136469492315,"f_p_r_m6_ssc":3928,"f_p_r_m6_ssrp":0.28647822765469827,"f_p_r_y1_ssc":3510,"f_p_r_y1_ssrp":0.8073525220860645,"f_p_r_y2_ssc":2927,"f_p_r_y2_ssrp":0.9767600820232399,"f_cagr_p_r_fs_ssc":4555,"f_cagr_p_r_fs_ssrp":0.9956082564778217},"fp":{"stockId":3000000014303,"type":"fp","f_p_r_fys":-0.002462548737943271,"f_p_r_m1":-0.045740086376128586,"f_p_r_m3":0.07998222617196138,"f_p_r_m6":0.1755743651753332,"f_p_r_y1":0.05605040191179733,"f_cagr_p_r_fs":-0.21389885691667887,"f_p_r_d1":-0.00020567667626503194,"f_cagr_p_r_fs_sic":6,"f_cagr_p_r_fs_sirp":0.8,"f_p_r_fys_sic":6,"f_p_r_fys_sirp":0.6,"f_p_r_m1_sic":6,"f_p_r_m1_sirp":0.8,"f_p_r_m3_sic":6,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":6,"f_p_r_m6_sirp":0.8,"f_p_r_y1_sic":6,"f_p_r_y1_sirp":0,"f_p_r_y2":-0.35160730959050357,"f_p_r_y2_sic":6,"f_p_r_y2_sirp":0.4,"last_data_date":"2024-12-26T16:00:00.000Z"},"f_as":{"stockId":3000000014303,"type":"f_as","f_tas":21446911.759600002,"f_tas_d":"2024-09-29T16:00:00.000Z"}},"masterSlaveFunds":[]},"index":{"_id":1000000000941,"stockCode":"000941","stockType":"index","fsTableType":"non_financial","exchange":"sh","source":"csi","followedNum":2445,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":941,"name":"新能源","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000941_Index_Methodology_cn.pdf","launchDate":"2009-10-27T16:00:00.000Z","series":"thematic","currency":"CNY","lastUpdated":"2024-12-25T07:08:23.112Z","description":"中证内地新能源主题指数从涉及新能源生产、新能源存储以及新能源汽车等业务的上市公司证券中选取新能源业务规模较大、盈利较好的50只样本作为指数样本，为市场提供多样化的投资标的。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000941factsheet.pdf","basicDate":"2008-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证内地新能源主题指数","rebalancingFrequency":"semi-annually","hotSpot":"green","totalReturnIndexId":1000001700941,"memoNum":24,"constituentsMarkets":["a"],"pinyin":"xny","hotSpots":["green"],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"67e6b6718de1c73a2c835c12","appointmentDate":"2021-12-27T16:00:00.000Z","departureDate":"2024-12-28T16:00:00.000Z","isEmployed":false,"source":"cn_info","stockId":3000000014303,"managerId":7122426201900,"declarationDate":"2024-12-28T16:00:00.000Z","manager":{"_id":7122426201900,"name":"刘璇子","tickerId":122426201900,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20774819","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000014303,"stockCode":"014303","shortName":"华安中证内地新能源主题ETF发起式联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":14303,"currency":"CNY","exchange":"jj","name":"华安中证内地新能源主题交易型开放式指数证券投资基金发起式联接基金","inceptionDate":"2021-12-27T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000014303,"type":"f_as","f_tas":21446911.759600002,"f_tas_d":"2024-09-29T16:00:00.000Z"},"employedYears":3,"employedMonths":0,"managerYearStartProfit":0,"managerCagr":-0.2139,"managerTotalProfit":-0.5139,"indexYearStartProfit":0,"indexCagr":-0.2399,"indexTotalProfit":-0.5606}],"influencesList":[],"netValueList":[{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4861},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4862},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4869},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4899},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.484},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4832},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4872},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4895},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4906},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4901},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4942},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5062},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5023},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5044},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5056},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5081},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5019},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5034},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5144},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.513},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5104},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5038},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5094},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4995},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5084},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5047},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5228},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5214},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5232},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5088},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5146},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5316},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5464},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5394},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5429},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5257},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5278},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5268},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5276},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.512},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5072},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5161},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5071},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5104},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5215},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5245},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4953},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5095},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.496},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4885},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4789},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4548},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4603},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4713},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4836},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.475},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4981},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4976},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.5517},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4999},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4501},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4181},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4064},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4027},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.3861},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.3881},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.3922},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.3895},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.3903},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.3983},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.398},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.3918},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.3942},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.3965},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4031},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4021},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4012},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.3977},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4058},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4014},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.3956},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.3955},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.3981},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.3931},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.394},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.3961},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.3986},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4014},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4024},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4066},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4028},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4068},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4033},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4051},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.41},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4124},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4124},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4048},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4083},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4137},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4192},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4114},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4138},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4218},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.42},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4132},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4156},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4245},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4254},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4213},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4154},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4161},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4081},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4099},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4079},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.3957},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.3967},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.3952},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4022},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4007},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4059},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4058},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4113},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4101},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4101},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4135},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4207},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4168},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4245},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4298},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4319},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4392},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4459},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4452},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4425},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.446},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4469},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4489},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.451},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4601},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4673},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4714},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4649},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4631},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4686},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.469},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4606},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4629},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4644},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4692},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4776},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4615},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4667},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4658},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4632},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.464},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4677},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4709},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4751},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4814},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4682},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4759},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4746},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4664},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4751},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4583},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4508},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4495},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014303,"lxr_nv_fc":0.4553}],"priceMetricsList":[{"stockId":1000000000941,"date":"2026-04-20T16:00:00.000Z","cp":2907.8},{"stockId":1000000000941,"date":"2026-04-19T16:00:00.000Z","cp":2863.83},{"stockId":1000000000941,"date":"2026-04-16T16:00:00.000Z","cp":2857.75},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000941,"cp":2850.76},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000941,"cp":2796.07},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000941,"cp":2836.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000941,"cp":2779.4},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000941,"cp":2740.7},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000941,"cp":2628.36},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000941,"cp":2641.14},{"stockId":1000000000941,"date":"2026-04-06T16:00:00.000Z","cp":2553.86},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000941,"cp":2558.91},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000941,"cp":2625.58},{"stockId":1000000000941,"date":"2026-03-31T16:00:00.000Z","cp":2683.82},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000941,"cp":2708.03},{"stockId":1000000000941,"date":"2026-03-29T16:00:00.000Z","cp":2808.07},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000941,"cp":2857.56},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000941,"cp":2838.71},{"stockId":1000000000941,"date":"2026-03-24T16:00:00.000Z","cp":2843.33},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000941,"cp":2805.86},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000941,"cp":2813.09},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000941,"cp":2863.62},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000941,"cp":2770.24},{"stockId":1000000000941,"date":"2026-03-17T16:00:00.000Z","cp":2819.96},{"stockId":1000000000941,"date":"2026-03-16T16:00:00.000Z","cp":2818.28},{"stockId":1000000000941,"date":"2026-03-15T16:00:00.000Z","cp":2897.12},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000941,"cp":2923.73},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000941,"cp":2917.28},{"stockId":1000000000941,"date":"2026-03-10T16:00:00.000Z","cp":2895.74},{"stockId":1000000000941,"date":"2026-03-09T16:00:00.000Z","cp":2770.49},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000941,"cp":2720.52},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000941,"cp":2673.98},{"stockId":1000000000941,"date":"2026-03-04T16:00:00.000Z","cp":2673.9},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000941,"cp":2650.88},{"stockId":1000000000941,"date":"2026-03-02T16:00:00.000Z","cp":2662.34},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000941,"cp":2711.04},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000941,"cp":2718.11},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000941,"cp":2705.1},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000941,"cp":2749.16},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000941,"cp":2708.31},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000941,"cp":2692.42},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000941,"cp":2752.55},{"stockId":1000000000941,"date":"2026-02-10T16:00:00.000Z","cp":2713.48},{"stockId":1000000000941,"date":"2026-02-09T16:00:00.000Z","cp":2700.21},{"stockId":1000000000941,"date":"2026-02-08T16:00:00.000Z","cp":2719.74},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000941,"cp":2660.62},{"stockId":1000000000941,"date":"2026-02-04T16:00:00.000Z","cp":2625.61},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000941,"cp":2724.24},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000941,"cp":2686.81},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000941,"cp":2605.09},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000941,"cp":2656.23},{"stockId":1000000000941,"date":"2026-01-28T16:00:00.000Z","cp":2657.38},{"stockId":1000000000941,"date":"2026-01-27T16:00:00.000Z","cp":2709.8},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000941,"cp":2751.01},{"stockId":1000000000941,"date":"2026-01-25T16:00:00.000Z","cp":2763.51},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000941,"cp":2803.01},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000941,"cp":2692.06},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000941,"cp":2690.71},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000941,"cp":2675.22},{"stockId":1000000000941,"date":"2026-01-18T16:00:00.000Z","cp":2740.1},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000941,"cp":2709.19},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000941,"cp":2690.52},{"stockId":1000000000941,"date":"2026-01-13T16:00:00.000Z","cp":2674.22},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000941,"cp":2667.32},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000941,"cp":2697.59},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000941,"cp":2701.34},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000941,"cp":2684.48},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000941,"cp":2674.73},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000941,"cp":2658.1},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000941,"cp":2628.85},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000941,"cp":2573.79},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000941,"cp":2606.07},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000941,"cp":2606.63},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000941,"cp":2638.42},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000941,"cp":2588.81},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000941,"cp":2576.48},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000941,"cp":2557.5},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000941,"cp":2518.89},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000941,"cp":2487.28},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000941,"cp":2472.78},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000941,"cp":2527.99},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000941,"cp":2466.03},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000941,"cp":2528.71},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000941,"cp":2569.52},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000941,"cp":2547.69},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000941,"cp":2549.33},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000941,"cp":2574.82},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000941,"cp":2593.07},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000941,"cp":2554.58},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000941,"cp":2522.83},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000941,"cp":2508.0269},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000941,"cp":2525.4229},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000941,"cp":2545.75},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000941,"cp":2544.25},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000941,"cp":2507.19},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000941,"cp":2512.5},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000941,"cp":2495.53},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000941,"cp":2452.54},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000941,"cp":2452.56},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000941,"cp":2578.73},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000941,"cp":2618.24},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000941,"cp":2609.76},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000941,"cp":2704.08},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000941,"cp":2722.17},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000941,"cp":2782.72},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000941,"cp":2665.76},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000941,"cp":2730.69},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000941,"cp":2724.66},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000941,"cp":2775.86},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000941,"cp":2752.69},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000941,"cp":2706.32},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000941,"cp":2613.46},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000941,"cp":2694.69},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000941,"cp":2667.29},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000941,"cp":2702.14},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000941,"cp":2698.99},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000941,"cp":2548.37},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000941,"cp":2574.94},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000941,"cp":2552.1},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000941,"cp":2483.39},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000941,"cp":2456.38},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000941,"cp":2484.33},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000941,"cp":2436.89},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000941,"cp":2414.7},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000941,"cp":2555.37},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000941,"cp":2535.62},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000941,"cp":2480.52},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000941,"cp":2552.94},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000941,"cp":2546.39},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000941,"cp":2702.4},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000941,"cp":2644.94},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000941,"cp":2581.16},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000941,"cp":2485.29},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000941,"cp":2504.02},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000941,"cp":2453.97},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000941,"cp":2368.5},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000941,"cp":2350.19},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000941,"cp":2346.93},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000941,"cp":2358.61},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000941,"cp":2392.66},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000941,"cp":2351.51},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000941,"cp":2349.94},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000941,"cp":2301.66},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000941,"cp":2315.88},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000941,"cp":2250.92},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000941,"cp":2287.62},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000941,"cp":2332.13},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000941,"cp":2306.17},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000941,"cp":2126.37},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000941,"cp":2131.14},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000941,"cp":2064.24},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000941,"cp":2083.69},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000941,"cp":2071.87},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000941,"cp":2012.99},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000941,"cp":1970.86},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000941,"cp":1998.96},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000941,"cp":2015.52},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000941,"cp":1968.65},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000941,"cp":1924.94},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000941,"cp":1937},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000941,"cp":1923.42},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000941,"cp":1932.87},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000941,"cp":1915.19},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000941,"cp":1865.45},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000941,"cp":1879.77},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000941,"cp":1854.36},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000941,"cp":1851.79},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000941,"cp":1814.56},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000941,"cp":1786.92},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000941,"cp":1801.25},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000941,"cp":1793.95},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000941,"cp":1783.35},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000941,"cp":1781.84},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000941,"cp":1768.57},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000941,"cp":1814.95},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000941,"cp":1847.63},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000941,"cp":1827.74},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000941,"cp":1828.81},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000941,"cp":1837.88},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000941,"cp":1801.2},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000941,"cp":1813.16},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000941,"cp":1787},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000941,"cp":1766.92},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000941,"cp":1760.59},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000941,"cp":1753.9},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000941,"cp":1757.44},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000941,"cp":1773.41},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000941,"cp":1775.66},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000941,"cp":1777.12},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000941,"cp":1769.03},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000941,"cp":1767.93},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000941,"cp":1723.12},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000941,"cp":1725.54},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000941,"cp":1746.08},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000941,"cp":1721.63},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000941,"cp":1720.31},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000941,"cp":1718.8245},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000941,"cp":1702.1049},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000941,"cp":1700.2792},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000941,"cp":1717.6955},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000941,"cp":1696.4902},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000941,"cp":1664.8123},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000941,"cp":1644.1813},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000941,"cp":1651.6016},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000941,"cp":1672.3063},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000941,"cp":1662.6055},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000941,"cp":1658.5709},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000941,"cp":1656.4819},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000941,"cp":1672.1616},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000941,"cp":1679.3628},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000941,"cp":1659.0399},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000941,"cp":1672.3091},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000941,"cp":1662.3216},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000941,"cp":1666.7104},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000941,"cp":1663.4894},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000941,"cp":1649.4713},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000941,"cp":1648.2032},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000941,"cp":1667.8573},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000941,"cp":1659.0612},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000941,"cp":1668.292},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000941,"cp":1680.267},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000941,"cp":1693.3311},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000941,"cp":1714.4214},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000941,"cp":1736.5025},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000941,"cp":1720.3382},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000941,"cp":1714.7242},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000941,"cp":1714.7276},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000941,"cp":1711.4798},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000941,"cp":1735.2397},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000941,"cp":1734.2852},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000941,"cp":1727.4694},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000941,"cp":1688.1181},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000941,"cp":1694.3436},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000941,"cp":1668.5634},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000941,"cp":1657.6434},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000941,"cp":1627.1879},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000941,"cp":1630.6734},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000941,"cp":1646.1978},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000941,"cp":1645.7465},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000941,"cp":1632.171},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000941,"cp":1633.6742},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000941,"cp":1618.988},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000941,"cp":1626.9997},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000941,"cp":1602.9483},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000941,"cp":1598.2471},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000941,"cp":1602.6414},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000941,"cp":1618.0622},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000941,"cp":1617.9396},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000941,"cp":1607.626},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000941,"cp":1596.0977},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000941,"cp":1563.4952},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000941,"cp":1561.0351},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000941,"cp":1542.1318},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000941,"cp":1741.4652},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000941,"cp":1777.403},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000941,"cp":1780.7302},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000941,"cp":1764.4721},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000941,"cp":1799.6494},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000941,"cp":1814.1837},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000941,"cp":1830.0236},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000941,"cp":1828.6778},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000941,"cp":1804.5379},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000941,"cp":1810.8059},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000941,"cp":1836.9038},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000941,"cp":1850.0604},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000941,"cp":1841.669},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000941,"cp":1834.8349},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000941,"cp":1839.544},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000941,"cp":1812.1589},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000941,"cp":1818.1928},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000941,"cp":1824.3413},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000941,"cp":1821.3449},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000941,"cp":1813.1634},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000941,"cp":1832.4768},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000941,"cp":1807.7329},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000941,"cp":1826.0144},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000941,"cp":1855.5365},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000941,"cp":1814.859},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000941,"cp":1845.9035},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000941,"cp":1844.6282},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000941,"cp":1812.2108},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000941,"cp":1815.9671},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000941,"cp":1814.7766},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000941,"cp":1790.9361},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000941,"cp":1807.4106},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000941,"cp":1786.1264},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000941,"cp":1792.4727},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000941,"cp":1791.5956},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000941,"cp":1776.7899},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000941,"cp":1782.8359},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000941,"cp":1768.2762},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000941,"cp":1791.112},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000941,"cp":1811.1754},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000941,"cp":1766.7782},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000941,"cp":1735.5134},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000941,"cp":1752.1965},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000941,"cp":1768.5791},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000941,"cp":1752.3614},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000941,"cp":1755.1497},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000941,"cp":1784.9294},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000941,"cp":1802.8927},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000941,"cp":1771.8964},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000941,"cp":1769.4087},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000941,"cp":1759.209},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000941,"cp":1773.5554},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000941,"cp":1719.5933},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000941,"cp":1716.8023},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000941,"cp":1758.5106},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000941,"cp":1762.2546},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000941,"cp":1765.3619},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000941,"cp":1766.7878},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000941,"cp":1754.505},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000941,"cp":1783.0239},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000941,"cp":1838.4836},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000941,"cp":1864.8185},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000941,"cp":1860.9215},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000941,"cp":1866.1374},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000941,"cp":1877.0025},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000941,"cp":1893.5827},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000941,"cp":1861.0365},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000941,"cp":1859.153},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000941,"cp":1875.3206},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000941,"cp":1884.5397},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000941,"cp":1889.9471},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000941,"cp":1887.9705},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000941,"cp":1904.4214},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000941,"cp":1954.6976},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000941,"cp":1938.86},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000941,"cp":1947.57},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000941,"cp":1952.22},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000941,"cp":1962.36},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000941,"cp":1936.48},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000941,"cp":1943.05},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000941,"cp":1988.21},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000941,"cp":1982.48},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000941,"cp":1971.89},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000941,"cp":1944.8},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000941,"cp":1967.74},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000941,"cp":1926.95},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000941,"cp":1963.67},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000941,"cp":1948.07},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000941,"cp":2023.37},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000941,"cp":2017.79},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000941,"cp":2024.92},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000941,"cp":1965.03},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000941,"cp":1989.21},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000941,"cp":2059.86},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000941,"cp":2121.3},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000941,"cp":2092.28},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000941,"cp":2106.81},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000941,"cp":2036.04},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000941,"cp":2044.69},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000941,"cp":2040.15},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000941,"cp":2043.47},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000941,"cp":1978.81},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000941,"cp":1958.39},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000941,"cp":1995.58},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000941,"cp":1958.91},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000941,"cp":1972.71},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000941,"cp":2019.01},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000941,"cp":2031.58},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000941,"cp":1914.03},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000941,"cp":1972.77},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000941,"cp":1916.58},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000941,"cp":1885.02},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000941,"cp":1845.6},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000941,"cp":1746.34},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000941,"cp":1769.45},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000941,"cp":1814.33},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000941,"cp":1865.25},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000941,"cp":1830.13},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000941,"cp":1925.52},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000941,"cp":1922.62},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000941,"cp":2174.02},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000941,"cp":1936.57},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000941,"cp":1724.81},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000941,"cp":1594.35},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000941,"cp":1546.47},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000941,"cp":1531.79},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000941,"cp":1464.1},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000941,"cp":1472.04},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000941,"cp":1488.84},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000941,"cp":1477.68},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000941,"cp":1480.91},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000941,"cp":1512.94},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000941,"cp":1511.87},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000941,"cp":1486.54},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000941,"cp":1496.15},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000941,"cp":1505.38},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000941,"cp":1532.32},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000941,"cp":1528.29},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000941,"cp":1524.41},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000941,"cp":1509.87},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000941,"cp":1543.04},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000941,"cp":1524.97},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000941,"cp":1501.05},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000941,"cp":1500.72},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000941,"cp":1511.25},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000941,"cp":1490.72},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000941,"cp":1494.17},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000941,"cp":1502.84},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000941,"cp":1513.25},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000941,"cp":1524.43},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000941,"cp":1528.36},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000941,"cp":1545.66},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000941,"cp":1530.01},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000941,"cp":1547.78},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000941,"cp":1533.68},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000941,"cp":1540.68},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000941,"cp":1560.67},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000941,"cp":1570.74},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000941,"cp":1570.8},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000941,"cp":1539.47},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000941,"cp":1553.43},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000941,"cp":1575.72},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000941,"cp":1598.07},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000941,"cp":1566.68},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000941,"cp":1576.36},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000941,"cp":1608.81},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000941,"cp":1601.56},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000941,"cp":1573.97},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000941,"cp":1583.54},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000941,"cp":1619.84},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000941,"cp":1623.4},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000941,"cp":1607.01},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000941,"cp":1582.93},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000941,"cp":1585.57},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000941,"cp":1555.16},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000941,"cp":1564},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000941,"cp":1555.61},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000941,"cp":1505.49},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000941,"cp":1510.15},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000941,"cp":1503.9},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000941,"cp":1532.73},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000941,"cp":1526.37},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000941,"cp":1548.01},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000941,"cp":1547.49},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000941,"cp":1570.33},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000941,"cp":1565.42},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000941,"cp":1579.33},{"stockId":1000000000941,"date":"2024-06-25T16:00:00.000Z","cp":1609.98},{"stockId":1000000000941,"date":"2024-06-24T16:00:00.000Z","cp":1594.03},{"stockId":1000000000941,"date":"2024-06-23T16:00:00.000Z","cp":1625.59},{"stockId":1000000000941,"date":"2024-06-20T16:00:00.000Z","cp":1647.71},{"stockId":1000000000941,"date":"2024-06-19T16:00:00.000Z","cp":1656.4},{"stockId":1000000000941,"date":"2024-06-18T16:00:00.000Z","cp":1687.34},{"stockId":1000000000941,"date":"2024-06-17T16:00:00.000Z","cp":1715.54},{"stockId":1000000000941,"date":"2024-06-16T16:00:00.000Z","cp":1712.69},{"stockId":1000000000941,"date":"2024-06-13T16:00:00.000Z","cp":1702.68},{"stockId":1000000000941,"date":"2024-06-12T16:00:00.000Z","cp":1711.59},{"stockId":1000000000941,"date":"2024-06-11T16:00:00.000Z","cp":1717.13},{"stockId":1000000000941,"date":"2024-06-10T16:00:00.000Z","cp":1725.26},{"stockId":1000000000941,"date":"2024-06-06T16:00:00.000Z","cp":1733.97},{"stockId":1000000000941,"date":"2024-06-05T16:00:00.000Z","cp":1774.55},{"stockId":1000000000941,"date":"2024-06-04T16:00:00.000Z","cp":1804.54},{"stockId":1000000000941,"date":"2024-06-03T16:00:00.000Z","cp":1821.45},{"stockId":1000000000941,"date":"2024-06-02T16:00:00.000Z","cp":1794.13},{"stockId":1000000000941,"date":"2024-05-30T16:00:00.000Z","cp":1787.8},{"stockId":1000000000941,"date":"2024-05-29T16:00:00.000Z","cp":1812.12},{"stockId":1000000000941,"date":"2024-05-28T16:00:00.000Z","cp":1816.31},{"stockId":1000000000941,"date":"2024-05-27T16:00:00.000Z","cp":1781.27},{"stockId":1000000000941,"date":"2024-05-26T16:00:00.000Z","cp":1790.94},{"stockId":1000000000941,"date":"2024-05-23T16:00:00.000Z","cp":1797.2},{"stockId":1000000000941,"date":"2024-05-22T16:00:00.000Z","cp":1817.26},{"stockId":1000000000941,"date":"2024-05-21T16:00:00.000Z","cp":1852.53},{"stockId":1000000000941,"date":"2024-05-20T16:00:00.000Z","cp":1785.76},{"stockId":1000000000941,"date":"2024-05-19T16:00:00.000Z","cp":1808.4},{"stockId":1000000000941,"date":"2024-05-16T16:00:00.000Z","cp":1804.63},{"stockId":1000000000941,"date":"2024-05-15T16:00:00.000Z","cp":1793.73},{"stockId":1000000000941,"date":"2024-05-14T16:00:00.000Z","cp":1797.26},{"stockId":1000000000941,"date":"2024-05-13T16:00:00.000Z","cp":1813.24},{"stockId":1000000000941,"date":"2024-05-12T16:00:00.000Z","cp":1826.11},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000941,"cp":1843.66},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000941,"cp":1869.75},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000941,"cp":1815.19},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000941,"cp":1847.07},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000941,"cp":1841.36},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000941,"cp":1807.05},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000941,"cp":1851.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000941,"cp":1781.83},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000941,"cp":1750.62},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000941,"cp":1745.25},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000941,"cp":1769.06}]}