window.pageData = {"fund":{"_id":3000000014415,"name":"招商中证畜牧养殖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":"014415","tickerId":14415,"shortName":"招商中证畜牧养殖ETF联接C","currency":"CNY","exchange":"jj","fundCollectionId":4000050210000,"inceptionDate":"2022-04-18T16:00:00.000Z","followedNum":5,"status":"normal","setUpDate":"2022-04-18T16:00:00.000Z","setUpAssetScale":23039717.04,"setUpShares":23039717.04,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zszzxmyzjyxkfszszqtzjjljjj","memoNum":1,"indexId":1000000930707,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930707","tickerId":930707,"name":"中证畜牧","rebalancingFrequency":"semi-annually"},"managers":[{"name":"刘重杰","stockType":"fund_manager","stockCode":"db20584317","exchange":"fm","tickerId":122610184090}],"targetFunds":[{"shortName":"招商中证畜牧养殖ETF","stockType":"fund","stockCode":"516670","exchange":"sh","tickerId":516670}],"hotMetrics":{"fss":{"stockId":3000000014415,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0015,"f_ind_h_s_r":0.9984999999999999,"f_h_a":86173,"f_h_s_a":7556,"f_ind_h_s_r_c_1y":0.13219999999999998,"f_ind_h_s_r_c_hy":0.013900000000000023,"f_ins_h_s_r_c_1y":-0.13219999999999998,"f_ins_h_s_r_c_hy":-0.013900000000000001,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014415,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.8713849470091611,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.9565670604586518,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.6811516452074392,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.8172165339400834,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.9161333039064224,"f_p_r_y2_ssc":3466,"f_p_r_y2_ssrp":0.9541125541125541,"f_cagr_p_r_fs_ssc":5807,"f_cagr_p_r_fs_ssrp":0.9157767826386497,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.9244553759662685},"fp":{"stockId":3000000014415,"type":"fp","f_p_r_fys":-0.02358219256873295,"f_p_r_m1":-0.023020257826887547,"f_p_r_m3":-0.01872832369942168,"f_p_r_m6":-0.024255661570294684,"f_cagr_p_r_fs":-0.040075326123828026,"f_p_r_y1":0.03727239398753612,"f_p_r_d1":0.002612330198537016,"f_p_r_y2":0.012646146504414535,"f_cagr_p_r_fs_sic":9,"f_cagr_p_r_fs_sirp":0.25,"f_p_r_fys_sic":9,"f_p_r_fys_sirp":0.125,"f_p_r_m1_sic":9,"f_p_r_m1_sirp":0.5,"f_p_r_m3_sic":9,"f_p_r_m3_sirp":0.125,"f_p_r_m6_sic":8,"f_p_r_m6_sirp":0.7142857142857143,"f_p_r_y1_sic":8,"f_p_r_y1_sirp":0.42857142857142855,"f_p_r_y2_sic":8,"f_p_r_y2_sirp":0.14285714285714285,"last_data_date":"2026-04-21T16:00:00.000Z","f_p_r_y3":-0.17472046669907582},"ff":{"stockId":3000000014415,"type":"ff","f_m_f":56506,"f_m_f_r":0.005,"f_c_f":11301,"f_c_f_r":0.001,"f_m_a_c_f":67807,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-04-16T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000014415,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":0.8488,"f_nv_cr":-0.010491956166938654},"f_as":{"stockId":3000000014415,"type":"f_as","f_tas":679367984.3299,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014414,"__csrcFundId":11047,"stockCode":"014414","shortName":"招商中证畜牧养殖ETF联接A","masterFundShortName":"招商中证畜牧养殖ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":14414,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-17T17:12:13.685Z","status":"normal","exchange":"jj","fundCollectionId":4000050210000,"name":"招商中证畜牧养殖交易型开放式指数证券投资基金联接基金","followedNum":5,"inceptionDate":"2022-04-18T16:00:00.000Z","setUpDate":"2022-04-18T16:00:00.000Z","setUpAssetScale":195237606.23,"setUpShares":195237606.23,"pinyin":"zszzxmyzjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930707}],"bondHoldings":[{"_id":"69e8fab61398d798430027d4","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014414,"stockCode":"019792","stockName":"25国债19","holdings":65000,"marketCap":6549086,"netValueRatio":0.0072,"lastUpdated":"2026-04-22T16:43:34.634Z"},{"_id":"69e8fab61398d798430027d5","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014414,"stockCode":"019785","stockName":"25国债13","holdings":64000,"marketCap":6460861,"netValueRatio":0.0071,"lastUpdated":"2026-04-22T16:43:34.638Z"},{"_id":"69e8fab61398d798430027d6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014414,"stockCode":"019827","stockName":"26国债01","holdings":10000,"marketCap":1002640,"netValueRatio":0.0011,"lastUpdated":"2026-04-22T16:43:34.641Z"},{"_id":"69e8fab61398d798430027d7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014414,"stockCode":"019773","stockName":"25国债08","holdings":8000,"marketCap":810619,"netValueRatio":0.0009,"lastUpdated":"2026-04-22T16:43:34.645Z"},{"_id":"69e8fab61398d798430027d8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014414,"stockCode":"102326","stockName":"国债2601","holdings":4000,"marketCap":401056,"netValueRatio":0.0004,"lastUpdated":"2026-04-22T16:43:34.648Z"}]},"index":{"_id":1000000930707,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930707","tickerId":930707,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"中证畜牧","csiCode":"930707","series":"thematic","launchDate":"2015-07-12T16:00:00.000Z","lastUpdated":"2024-12-25T07:24:54.698Z","followedNum":1159,"description":"中证畜牧养殖指数选取涉及畜禽饲料、畜禽药物以及畜禽养殖等业务的上市公司证券作为样本，以反映畜牧养殖相关上市公司的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930707factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175402-930707_Index_Methodology_cn.pdf","basicDate":"2011-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证畜牧养殖指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001720707,"memoNum":44,"constituentsMarkets":["a"],"pinyin":"zzxm","hotSpots":[""]},"managerEmploymentList":[{"_id":"69e90c5f7d4d6e1c3442104b","stockId":3000000014415,"source":"cn_info","declarationDate":"2022-04-19T16:00:00.000Z","appointmentDate":"2022-04-18T16:00:00.000Z","isEmployed":true,"managerId":7122610184090,"manager":{"_id":7122610184090,"name":"刘重杰","tickerId":122610184090,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20584317","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000014415,"name":"招商中证畜牧养殖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":"014415","tickerId":14415,"shortName":"招商中证畜牧养殖ETF联接C","currency":"CNY","exchange":"jj","inceptionDate":"2022-04-18T16:00:00.000Z","followedNum":5,"memoNum":1},"fundHotMetrics":{"stockId":3000000014415,"type":"f_as","f_m_f":56506,"f_m_f_r":0.005,"f_c_f":11301,"f_c_f_r":0.001,"f_m_a_c_f":67807,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-04-16T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":679367984.3299,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":0,"managerYearStartProfit":-0.0236,"managerCagr":-0.0401,"managerTotalProfit":-0.1512,"indexYearStartProfit":-0.0227,"indexCagr":-0.0972,"indexTotalProfit":-0.3361}],"influencesList":[],"netValueList":[{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8488},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8578},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8567},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8592},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8688},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8707},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8658},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8442},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8336},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8386},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8496},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8409},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8266},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8456},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8317},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8245},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8396},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8413},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8275},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8341},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.826},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8195},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8688},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8791},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8963},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8987},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9128},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.906},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9132},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.901},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.888},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.891},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8916},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8586},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.87},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8654},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8723},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8783},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8653},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8654},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8545},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.849},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8565},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.867},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8632},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8669},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8633},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8626},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8655},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8569},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8491},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8812},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.879},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8706},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8641},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8803},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8658},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.865},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8642},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.872},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8738},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8628},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8721},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8711},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8726},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.88},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8802},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8762},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8762},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8821},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8725},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8693},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8753},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8721},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8723},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8715},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8649},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8762},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8804},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8746},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8665},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8725},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8774},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8793},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8707},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8613},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8648},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8587},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.869},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8666},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8599},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8652},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8659},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8689},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8738},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8673},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8681},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8692},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8664},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8657},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8831},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8887},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8863},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.893},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9008},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9049},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8982},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9037},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9059},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8882},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8884},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8866},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.884},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8903},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8817},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8748},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8826},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8783},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8861},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8709},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8712},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8699},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8801},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.874},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8837},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8914},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9017},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8998},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8989},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9016},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8904},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.889},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8889},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.887},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8835},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8913},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8844},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8895},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.897},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8952},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9117},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9197},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9325},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9151},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9187},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8965},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8975},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.901},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.878},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8716},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8676},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8849},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.89},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8918},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8892},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8954},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9141},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.893},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8857},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8859},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8772},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8729},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8712},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.867},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8594},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8697},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8708},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.872},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8698},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8643},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8663},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8636},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8563},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8521},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8521},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8667},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8613},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8704},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8723},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8726},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8743},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8791},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8635},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8478},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8474},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8424},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8354},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8433},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8422},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8389},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8386},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8342},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8328},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8337},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8326},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8279},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8222},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8181},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8163},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.815},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8187},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8168},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8092},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8083},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8086},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8161},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8238},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8241},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8305},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8371},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8447},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8314},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8334},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8235},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8214},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.836},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8321},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8187},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8083},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8052},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.812},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8094},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8053},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.812},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8181},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8205},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8114},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8067},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8103},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8102},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8013},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8013},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8026},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8048},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8062},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8057},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8005},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8031},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7998},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.807},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8106},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8045},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8183},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8095},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8049},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8153},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8152},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8219},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8237},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8182},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8414},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8394},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.838},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7826},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7996},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7833},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7842},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7752},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7862},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.795},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7952},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7853},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7777},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7775},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7826},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7883},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7875},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7885},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7828},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7753},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7748},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.782},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7676},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7656},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7646},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7607},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7674},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7609},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7542},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.756},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7575},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7521},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7647},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7589},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7611},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7662},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7566},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7663},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.767},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7646},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7534},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7526},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7563},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.756},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7543},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7526},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7573},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7522},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7474},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7459},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7478},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7535},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7548},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7487},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7483},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7508},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7329},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.729},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7398},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7447},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7525},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7505},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7481},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7644},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7792},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7912},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7974},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7836},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7875},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7938},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7876},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7997},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8031},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8025},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8083},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8218},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8307},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8409},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8257},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8118},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8014},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8076},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.805},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8081},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8204},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8107},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7995},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7889},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.792},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7856},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7824},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7799},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.805},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8013},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7959},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7886},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7934},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8024},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8208},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8268},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8283},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.83},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8426},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8199},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8122},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8021},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7897},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7906},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7947},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7889},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8086},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7898},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7806},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7859},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7853},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7696},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7602},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.744},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7556},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7578},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7748},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7639},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7918},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7755},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8518},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8392},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7748},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7367},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7018},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.6992},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.6665},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.6694},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.6767},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.6627},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.6769},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.6819},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.6887},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.6945},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7014},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7025},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7112},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7058},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7132},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7085},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7188},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7101},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7079},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7055},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.717},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7102},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7133},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7212},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7333},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7486},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7543},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7674},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7671},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7803},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7761},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7704},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7809},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7729},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7858},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7795},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7856},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7784},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7853},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7626},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7578},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7663},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7636},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7572},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7702},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7932},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8011},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7986},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7981},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.793},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7885},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7724},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7803},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7729},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7667},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7813},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7864},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7787},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7971},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.801},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8091},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7895},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7895},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7932},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7998},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.7965},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8012},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8185},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8146},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8194},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8309},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8356},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8399},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8369},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8603},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8641},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8635},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.861},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8727},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8884},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.886},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.882},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.891},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9024},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9009},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.919},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9194},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9147},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9292},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9326},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9296},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9065},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8934},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8887},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9048},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.9024},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8914},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8883},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8796},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8626},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8593},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8491},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8471},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8367},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8357},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014415,"lxr_nv_fc":0.8344}],"priceMetricsList":[{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930707,"cp":2157.2111},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930707,"cp":2181.76},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930707,"cp":2178.82},{"stockId":1000000930707,"date":"2026-04-16T16:00:00.000Z","cp":2185.8},{"stockId":1000000930707,"date":"2026-04-15T16:00:00.000Z","cp":2212.98},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930707,"cp":2219.3},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930707,"cp":2205.95},{"stockId":1000000930707,"date":"2026-04-12T16:00:00.000Z","cp":2145.81},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930707,"cp":2116.64},{"stockId":1000000930707,"date":"2026-04-08T16:00:00.000Z","cp":2130.28},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930707,"cp":2160.44},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930707,"cp":2136.82},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930707,"cp":2096.82},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930707,"cp":2148.75},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930707,"cp":2110.39},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930707,"cp":2090.57},{"stockId":1000000930707,"date":"2026-03-29T16:00:00.000Z","cp":2132.24},{"stockId":1000000930707,"date":"2026-03-26T16:00:00.000Z","cp":2136.48},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930707,"cp":2099.31},{"stockId":1000000930707,"date":"2026-03-24T16:00:00.000Z","cp":2117.25},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930707,"cp":2095.07},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930707,"cp":2077.49},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930707,"cp":2211.46},{"stockId":1000000930707,"date":"2026-03-18T16:00:00.000Z","cp":2239.7},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930707,"cp":2286.55},{"stockId":1000000930707,"date":"2026-03-16T16:00:00.000Z","cp":2293.39},{"stockId":1000000930707,"date":"2026-03-15T16:00:00.000Z","cp":2331.79},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930707,"cp":2312.74},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930707,"cp":2332.19},{"stockId":1000000930707,"date":"2026-03-10T16:00:00.000Z","cp":2299.05},{"stockId":1000000930707,"date":"2026-03-09T16:00:00.000Z","cp":2263.71},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930707,"cp":2271.8},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930707,"cp":2273.51},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930707,"cp":2183.68},{"stockId":1000000930707,"date":"2026-03-03T16:00:00.000Z","cp":2214.37},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930707,"cp":2202.16},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930707,"cp":2220.61},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930707,"cp":2236.73},{"stockId":1000000930707,"date":"2026-02-25T16:00:00.000Z","cp":2201.54},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930707,"cp":2201.92},{"stockId":1000000930707,"date":"2026-02-23T16:00:00.000Z","cp":2172.13},{"stockId":1000000930707,"date":"2026-02-12T16:00:00.000Z","cp":2156.61},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930707,"cp":2176.69},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930707,"cp":2205.48},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930707,"cp":2195.12},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930707,"cp":2205.05},{"stockId":1000000930707,"date":"2026-02-05T16:00:00.000Z","cp":2195.06},{"stockId":1000000930707,"date":"2026-02-04T16:00:00.000Z","cp":2193.25},{"stockId":1000000930707,"date":"2026-02-03T16:00:00.000Z","cp":2201.29},{"stockId":1000000930707,"date":"2026-02-02T16:00:00.000Z","cp":2177.69},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930707,"cp":2156.48},{"stockId":1000000930707,"date":"2026-01-29T16:00:00.000Z","cp":2242.27},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930707,"cp":2236.37},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930707,"cp":2213.33},{"stockId":1000000930707,"date":"2026-01-26T16:00:00.000Z","cp":2195.43},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930707,"cp":2238.76},{"stockId":1000000930707,"date":"2026-01-22T16:00:00.000Z","cp":2199.33},{"stockId":1000000930707,"date":"2026-01-21T16:00:00.000Z","cp":2197.16},{"stockId":1000000930707,"date":"2026-01-20T16:00:00.000Z","cp":2194.81},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930707,"cp":2216.06},{"stockId":1000000930707,"date":"2026-01-18T16:00:00.000Z","cp":2220.87},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930707,"cp":2190.78},{"stockId":1000000930707,"date":"2026-01-14T16:00:00.000Z","cp":2216.06},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930707,"cp":2213.26},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930707,"cp":2217.16},{"stockId":1000000930707,"date":"2026-01-11T16:00:00.000Z","cp":2237.2},{"stockId":1000000930707,"date":"2026-01-08T16:00:00.000Z","cp":2237.55},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930707,"cp":2226.8},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930707,"cp":2226.61},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930707,"cp":2242.94},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930707,"cp":2216.14},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930707,"cp":2207.34},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930707,"cp":2224.08},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930707,"cp":2215.25},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930707,"cp":2215.71},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930707,"cp":2213.76},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930707,"cp":2195.57},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930707,"cp":2226.05},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930707,"cp":2237.53},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930707,"cp":2221.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930707,"cp":2199.83},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930707,"cp":2216.09},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930707,"cp":2229.24},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930707,"cp":2233.64},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930707,"cp":2211.46},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930707,"cp":2186.79},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930707,"cp":2212.62},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930707,"cp":2195.61},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930707,"cp":2223.51},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930707,"cp":2217.11},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930707,"cp":2198.84},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930707,"cp":2212.9104},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930707,"cp":2215.2101},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930707,"cp":2223.46},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930707,"cp":2236.91},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930707,"cp":2218.98},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930707,"cp":2221.2},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930707,"cp":2224.27},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930707,"cp":2216.66},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930707,"cp":2214.54},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930707,"cp":2262.08},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930707,"cp":2277.39},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930707,"cp":2270.97},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930707,"cp":2290.96},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930707,"cp":2312.06},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930707,"cp":2323.09},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930707,"cp":2305.13},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930707,"cp":2320.1},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930707,"cp":2325.7},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930707,"cp":2277.49},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930707,"cp":2278.11},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930707,"cp":2273.16},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930707,"cp":2266.22},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930707,"cp":2283.56},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930707,"cp":2263.32},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930707,"cp":2244.52},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930707,"cp":2265.83},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930707,"cp":2254.22},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930707,"cp":2275.69},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930707,"cp":2233.44},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930707,"cp":2234.46},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930707,"cp":2231.14},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930707,"cp":2259.3},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930707,"cp":2242.52},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930707,"cp":2268.99},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930707,"cp":2290.68},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930707,"cp":2324.16},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930707,"cp":2319.1},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930707,"cp":2316.49},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930707,"cp":2323.86},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930707,"cp":2292.71},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930707,"cp":2288.57},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930707,"cp":2288.49},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930707,"cp":2283.5},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930707,"cp":2274.48},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930707,"cp":2297.57},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930707,"cp":2278.8},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930707,"cp":2292.93},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930707,"cp":2313.55},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930707,"cp":2308.49},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930707,"cp":2354.14},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930707,"cp":2376.73},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930707,"cp":2411.64},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930707,"cp":2363.2},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930707,"cp":2373.56},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930707,"cp":2309.58},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930707,"cp":2313.78},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930707,"cp":2323.8},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930707,"cp":2254.39},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930707,"cp":2235.58},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930707,"cp":2224.92},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930707,"cp":2269.86},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930707,"cp":2283.77},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930707,"cp":2288.6},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930707,"cp":2281.45},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930707,"cp":2298.31},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930707,"cp":2349.42},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930707,"cp":2291.16},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930707,"cp":2271.04},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930707,"cp":2271.49},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930707,"cp":2247.83},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930707,"cp":2235.94},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930707,"cp":2231.32},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930707,"cp":2219.91},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930707,"cp":2199.21},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930707,"cp":2227.18},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930707,"cp":2229.77},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930707,"cp":2233.78},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930707,"cp":2227.61},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930707,"cp":2212.78},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930707,"cp":2218.16},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930707,"cp":2211.3},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930707,"cp":2191.46},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930707,"cp":2179.64},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930707,"cp":2179.83},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930707,"cp":2219.23},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930707,"cp":2204.68},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930707,"cp":2228.81},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930707,"cp":2234.01},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930707,"cp":2235.12},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930707,"cp":2239.36},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930707,"cp":2252.64},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930707,"cp":2210.21},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930707,"cp":2166.89},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930707,"cp":2165.99},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930707,"cp":2151.48},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930707,"cp":2132.98},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930707,"cp":2158.02},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930707,"cp":2155.07},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930707,"cp":2145.78},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930707,"cp":2144.53},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930707,"cp":2132.88},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930707,"cp":2129.03},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930707,"cp":2131.18},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930707,"cp":2128.13},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930707,"cp":2115.02},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930707,"cp":2099.14},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930707,"cp":2088.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930707,"cp":2083.06},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930707,"cp":2082.99},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930707,"cp":2096.4},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930707,"cp":2091.35},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930707,"cp":2070.45},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930707,"cp":2070.26},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930707,"cp":2071.28},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930707,"cp":2091.79},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930707,"cp":2113.12},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930707,"cp":2114.25},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930707,"cp":2132.03},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930707,"cp":2152.79},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930707,"cp":2174.92},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930707,"cp":2138.54},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930707,"cp":2144.04},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930707,"cp":2116.27},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930707,"cp":2110.47},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930707,"cp":2153.18},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930707,"cp":2142.51},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930707,"cp":2105.55},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930707,"cp":2076.9},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930707,"cp":2068.69},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930707,"cp":2087.2},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930707,"cp":2080.05},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930707,"cp":2070.99},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930707,"cp":2098.148},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930707,"cp":2116.3608},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930707,"cp":2123.8146},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930707,"cp":2099.2206},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930707,"cp":2086.2991},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930707,"cp":2096.1877},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930707,"cp":2096.4438},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930707,"cp":2072.0376},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930707,"cp":2072.1},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930707,"cp":2075.19},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930707,"cp":2081.6},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930707,"cp":2085.09},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930707,"cp":2083.88},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930707,"cp":2069.15},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930707,"cp":2076.22},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930707,"cp":2067.19},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930707,"cp":2086.83},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930707,"cp":2096.73},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930707,"cp":2080.14},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930707,"cp":2118.31},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930707,"cp":2093.77},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930707,"cp":2081},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930707,"cp":2109.25},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930707,"cp":2109.24},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930707,"cp":2127.3},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930707,"cp":2132.44},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930707,"cp":2118.14},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930707,"cp":2180.27},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930707,"cp":2174.5},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930707,"cp":2170.93},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930707,"cp":2017.38},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930707,"cp":2063.05},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930707,"cp":2018.55},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930707,"cp":2021.49},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930707,"cp":1996.82},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930707,"cp":2026.97},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930707,"cp":2051.05},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930707,"cp":2052.17},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930707,"cp":2024.79},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930707,"cp":2003.82},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930707,"cp":2003.06},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930707,"cp":2017.2},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930707,"cp":2033.16},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930707,"cp":2030.94},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930707,"cp":2034.18},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930707,"cp":2018.15},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930707,"cp":1997.59},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930707,"cp":1995.62},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930707,"cp":2015.67},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930707,"cp":1976.54},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930707,"cp":1970.8},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930707,"cp":1968.23},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930707,"cp":1957.52},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930707,"cp":1975.93},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930707,"cp":1958.08},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930707,"cp":1939.72},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930707,"cp":1944.79},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930707,"cp":1948.63},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930707,"cp":1934},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930707,"cp":1969.13},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930707,"cp":1953.05},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930707,"cp":1958.91},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930707,"cp":1972.91},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930707,"cp":1946.47},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930707,"cp":1973.19},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930707,"cp":1975.14},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930707,"cp":1968.7},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930707,"cp":1938.06},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930707,"cp":1935.59},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930707,"cp":1945.85},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930707,"cp":1945.18},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930707,"cp":1940.14},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930707,"cp":1935.61},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930707,"cp":1948.37},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930707,"cp":1934.09},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930707,"cp":1920.97},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930707,"cp":1917.21},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930707,"cp":1922.35},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930707,"cp":1937.97},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930707,"cp":1941.58},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930707,"cp":1924.44},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930707,"cp":1923.45},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930707,"cp":1930.66},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930707,"cp":1881.77},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930707,"cp":1870.93},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930707,"cp":1903.28},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930707,"cp":1916.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930707,"cp":1937.84},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930707,"cp":1932.6},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930707,"cp":1926.35},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930707,"cp":1971.12},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930707,"cp":2011.75},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930707,"cp":2044.59},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930707,"cp":2067.19},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930707,"cp":2028.57},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930707,"cp":2039.51},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930707,"cp":2056.76},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930707,"cp":2040.17},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930707,"cp":2073.33},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930707,"cp":2082.99},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930707,"cp":2081.2841},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930707,"cp":2097.3305},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930707,"cp":2134.4144},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930707,"cp":2158.7926},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930707,"cp":2189.2895},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930707,"cp":2147.07},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930707,"cp":2108.66},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930707,"cp":2079.63},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930707,"cp":2097.51},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930707,"cp":2092},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930707,"cp":2100.62},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930707,"cp":2134.75},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930707,"cp":2108.0651},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930707,"cp":2076.95},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930707,"cp":2047.73},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930707,"cp":2056.1},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930707,"cp":2038.17},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930707,"cp":2029.57},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930707,"cp":2022.46},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930707,"cp":2095.74},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930707,"cp":2085.71},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930707,"cp":2070.44},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930707,"cp":2050.14},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930707,"cp":2065.42},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930707,"cp":2090.27},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930707,"cp":2141.67},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930707,"cp":2158.43},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930707,"cp":2162.68},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930707,"cp":2167.41},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930707,"cp":2202.78},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930707,"cp":2140.14},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930707,"cp":2118.69},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930707,"cp":2090.72},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930707,"cp":2056.33},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930707,"cp":2058.75},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930707,"cp":2070.2},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930707,"cp":2053.86},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930707,"cp":2108.7},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930707,"cp":2056.15},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930707,"cp":2031.31},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930707,"cp":2046.9},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930707,"cp":2045.05},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930707,"cp":2001.28},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930707,"cp":1975.25},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930707,"cp":1930.15},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930707,"cp":1963.39},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930707,"cp":1971.47},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930707,"cp":2018.1},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930707,"cp":1987.66},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930707,"cp":2065.77},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930707,"cp":2026.01},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930707,"cp":2209.76},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930707,"cp":2175.35},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930707,"cp":1998.4},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930707,"cp":1894.68},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930707,"cp":1800.18},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930707,"cp":1793.24},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930707,"cp":1703.54},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930707,"cp":1711.32},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930707,"cp":1731.17},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930707,"cp":1692.8},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930707,"cp":1731.23},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930707,"cp":1745.13},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930707,"cp":1763.22},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930707,"cp":1778.99},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930707,"cp":1798.21},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930707,"cp":1800.88},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930707,"cp":1824.51},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930707,"cp":1809.96},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930707,"cp":1830.27},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930707,"cp":1817.68},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930707,"cp":1845.47},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930707,"cp":1821.58},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930707,"cp":1816.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930707,"cp":1809.92},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930707,"cp":1841.5},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930707,"cp":1822.7},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930707,"cp":1831.41},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930707,"cp":1853.08},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930707,"cp":1886.35},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930707,"cp":1928.3},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930707,"cp":1943.92},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930707,"cp":1980.73},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930707,"cp":1979.84},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930707,"cp":2015.88},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930707,"cp":2004.53},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930707,"cp":1988.44},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930707,"cp":2017.04},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930707,"cp":1994.9},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930707,"cp":2030.43},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930707,"cp":2013.29},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930707,"cp":2029.97},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930707,"cp":2010.28},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930707,"cp":2029.43},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930707,"cp":1967.1},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930707,"cp":1953.82},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930707,"cp":1977.48},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930707,"cp":1970.03},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930707,"cp":1952.46},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930707,"cp":1988.01},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930707,"cp":2051.4},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930707,"cp":2073.29},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930707,"cp":2066.3},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930707,"cp":2064.97},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930707,"cp":2050.79},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930707,"cp":2038.58},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930707,"cp":1994.79},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930707,"cp":2016.46},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930707,"cp":1995.95},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930707,"cp":1978.91},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930707,"cp":2018.9},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930707,"cp":2032.58},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930707,"cp":2012.22},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930707,"cp":2064.98},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930707,"cp":2076.12},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930707,"cp":2098.22},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930707,"cp":2044.41},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930707,"cp":2054.53},{"stockId":1000000930707,"date":"2024-06-25T16:00:00.000Z","cp":2072.42},{"stockId":1000000930707,"date":"2024-06-24T16:00:00.000Z","cp":2064.04},{"stockId":1000000930707,"date":"2024-06-23T16:00:00.000Z","cp":2076.64},{"stockId":1000000930707,"date":"2024-06-20T16:00:00.000Z","cp":2124.87},{"stockId":1000000930707,"date":"2024-06-19T16:00:00.000Z","cp":2113.72},{"stockId":1000000930707,"date":"2024-06-18T16:00:00.000Z","cp":2127.71},{"stockId":1000000930707,"date":"2024-06-17T16:00:00.000Z","cp":2160.75},{"stockId":1000000930707,"date":"2024-06-16T16:00:00.000Z","cp":2173.71},{"stockId":1000000930707,"date":"2024-06-13T16:00:00.000Z","cp":2188.84},{"stockId":1000000930707,"date":"2024-06-12T16:00:00.000Z","cp":2180.31},{"stockId":1000000930707,"date":"2024-06-11T16:00:00.000Z","cp":2245.48},{"stockId":1000000930707,"date":"2024-06-10T16:00:00.000Z","cp":2254.04},{"stockId":1000000930707,"date":"2024-06-06T16:00:00.000Z","cp":2251.21},{"stockId":1000000930707,"date":"2024-06-05T16:00:00.000Z","cp":2243.87},{"stockId":1000000930707,"date":"2024-06-04T16:00:00.000Z","cp":2284.68},{"stockId":1000000930707,"date":"2024-06-03T16:00:00.000Z","cp":2330.46},{"stockId":1000000930707,"date":"2024-06-02T16:00:00.000Z","cp":2322.37},{"stockId":1000000930707,"date":"2024-05-30T16:00:00.000Z","cp":2310.82},{"stockId":1000000930707,"date":"2024-05-29T16:00:00.000Z","cp":2335.01},{"stockId":1000000930707,"date":"2024-05-28T16:00:00.000Z","cp":2365.59},{"stockId":1000000930707,"date":"2024-05-27T16:00:00.000Z","cp":2362.11},{"stockId":1000000930707,"date":"2024-05-26T16:00:00.000Z","cp":2411.3},{"stockId":1000000930707,"date":"2024-05-23T16:00:00.000Z","cp":2414.85},{"stockId":1000000930707,"date":"2024-05-22T16:00:00.000Z","cp":2401.55},{"stockId":1000000930707,"date":"2024-05-21T16:00:00.000Z","cp":2442.69},{"stockId":1000000930707,"date":"2024-05-20T16:00:00.000Z","cp":2452.96},{"stockId":1000000930707,"date":"2024-05-19T16:00:00.000Z","cp":2444.67},{"stockId":1000000930707,"date":"2024-05-16T16:00:00.000Z","cp":2380.36},{"stockId":1000000930707,"date":"2024-05-15T16:00:00.000Z","cp":2344.43},{"stockId":1000000930707,"date":"2024-05-14T16:00:00.000Z","cp":2331.52},{"stockId":1000000930707,"date":"2024-05-13T16:00:00.000Z","cp":2375.29},{"stockId":1000000930707,"date":"2024-05-12T16:00:00.000Z","cp":2367.3},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930707,"cp":2336.18},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930707,"cp":2328.76},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930707,"cp":2306.57},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930707,"cp":2258.57},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930707,"cp":2249.08},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930707,"cp":2221.13},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930707,"cp":2215.56},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930707,"cp":2186.66},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930707,"cp":2185.4},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930707,"cp":2181.79}]}