window.pageData = {"fund":{"_id":3000000016566,"stockCode":"016566","shortName":"嘉实中证电池主题ETF发起联接A","masterFundShortName":"嘉实中证电池主题ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":16566,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050080000,"name":"嘉实中证电池主题交易型开放式指数证券投资基金发起式联接基金","followedNum":3,"inceptionDate":"2022-09-20T16:00:00.000Z","setUpDate":"2022-09-20T16:00:00.000Z","setUpAssetScale":10306829.77,"setUpShares":10306829.77,"pinyin":"jszzdcztjyxkfszszqtzjjfqsljjj","memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931719,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931719","tickerId":931719,"name":"CS电池","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"田光远","stockType":"fund_manager","stockCode":"db20789819","exchange":"fm","tickerId":200725211500}],"targetFunds":[{"shortName":"嘉实中证电池主题ETF","stockType":"fund","stockCode":"562880","exchange":"sh","tickerId":562880}],"hotMetrics":{"fss":{"stockId":3000000016566,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0761,"f_ins_h_s_r_c_hy":-0.10379999999999998,"f_ind_h_s_r":0.9239,"f_ind_h_s_r_c_hy":0.1038,"f_h_a":15081,"f_h_s_a":22234,"f_ind_h_s_r_c_1y":0.17390000000000005,"f_ins_h_s_r_c_1y":-0.1739,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016566,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.2986522911051213,"f_p_r_m1_ssc":5769,"f_p_r_m1_ssrp":0.42059639389736475,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.05362551220381258,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.19542619542619544,"f_p_r_y1_ssc":4550,"f_p_r_y1_ssrp":0.08045724335018685,"f_p_r_y2_ssc":3486,"f_p_r_y2_ssrp":0.1982783357245337,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.7811158798283262,"f_p_r_y3_ssc":2859,"f_p_r_y3_ssrp":0.4723582925122463},"fp":{"stockId":3000000016566,"type":"fp","f_p_r_fys":0.10486118278460088,"f_p_r_m1":0.0695374163253073,"f_p_r_m3":0.10440524089549141,"f_cagr_p_r_fs":0.019106912693818145,"f_p_r_m6":0.13617066440246228,"f_p_r_d1":0.001386108116433027,"f_p_r_y1":0.8970405812511082,"f_cagr_p_r_fs_sic":17,"f_cagr_p_r_fs_sirp":0.4375,"f_p_r_fys_sic":17,"f_p_r_fys_sirp":0.9375,"f_p_r_m1_sic":17,"f_p_r_m1_sirp":0.5625,"f_p_r_m3_sic":17,"f_p_r_m3_sirp":0.6875,"f_p_r_m6_sic":17,"f_p_r_m6_sirp":0.5625,"f_p_r_y1_sic":17,"f_p_r_y1_sirp":0.625,"f_p_r_y2":0.8880070546737227,"f_p_r_y2_sic":15,"f_p_r_y2_sirp":0.42857142857142855,"last_data_date":"2026-04-26T16:00:00.000Z","f_p_r_y3":0.31124448799607984},"ff":{"stockId":3000000016566,"type":"ff","f_m_f":14455,"f_m_f_r":0.005,"f_c_f":2891,"f_c_f_r":0.001,"f_m_a_c_f":17346,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000016566,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":1.0705,"f_nv_cr":0.001965555971546129},"f_as":{"stockId":3000000016566,"type":"f_as","f_tas":95929069.7937,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016567,"name":"嘉实中证电池主题交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"016567","tickerId":16567,"shortName":"嘉实中证电池主题ETF发起联接C","currency":"CNY","__csrcFundId":11700,"exchange":"jj","lastUpdated":"2026-04-24T17:11:00.731Z","fundCollectionId":4000050080000,"inceptionDate":"2022-09-20T16:00:00.000Z","status":"normal","setUpDate":"2022-09-20T16:00:00.000Z","setUpAssetScale":969752.73,"setUpShares":969752.73,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jszzdcztjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"followedNum":4,"indexId":1000000931719}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016566,"stockId":605117,"holdings":100,"marketCap":13146,"netValueRatio":0,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016566,"stockId":603659,"holdings":100,"marketCap":3198,"netValueRatio":0,"quarterlyChange":0.169714703730798,"stock":{"stockCode":"603659","exchange":"sh","stockType":"company","tickerId":603659,"name":"璞泰来"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016566,"stockId":600699,"holdings":100,"marketCap":2478,"netValueRatio":0,"quarterlyChange":-0.20982142857142805,"stock":{"stockCode":"600699","exchange":"sh","stockType":"company","tickerId":600699,"name":"均胜电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016566,"stockId":600995,"holdings":100,"marketCap":1398,"netValueRatio":0,"quarterlyChange":0.11217183770883099,"stock":{"stockCode":"600995","exchange":"sh","stockType":"company","tickerId":600995,"name":"南网储能"}}],"lastFsMetrics":{"latestTurnoverRate":0.006962931018271265,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000931719,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931719","csiCode":"931719","tickerId":931719,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"CS电池","lastUpdated":"2025-01-08T23:14:06.685Z","followedNum":532,"indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180659-931719_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","basicDate":"2014-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证电池主题指数选取业务涉及动力电池、储能电池、消费电子电池以及相关产业链上下游的上市公司证券作为指数样本，以反映电池主题上市公司证券的整体表现。","fullName":"中证电池主题指数","launchDate":"2013-07-14T16:00:00.000Z","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000931719101,"oldStockCodes":["H30189"],"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931719factsheet.pdf","memoNum":29,"constituentsMarkets":["a"],"pinyin":"csdc","hotSpots":[""]},"managerEmploymentList":[{"_id":"69ef80546fa125567f641178","stockId":3000000016566,"source":"cn_info","declarationDate":"2022-09-21T16:00:00.000Z","appointmentDate":"2022-09-20T16:00:00.000Z","isEmployed":true,"managerId":7200725211500,"manager":{"_id":7200725211500,"name":"田光远","tickerId":200725211500,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20789819","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000016566,"stockCode":"016566","shortName":"嘉实中证电池主题ETF发起联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":16566,"currency":"CNY","exchange":"jj","name":"嘉实中证电池主题交易型开放式指数证券投资基金发起式联接基金","followedNum":3,"inceptionDate":"2022-09-20T16:00:00.000Z","memoNum":1},"fundHotMetrics":{"stockId":3000000016566,"type":"f_as","f_m_f":14455,"f_m_f_r":0.005,"f_c_f":2891,"f_c_f_r":0.001,"f_m_a_c_f":17346,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":95929069.7937,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":7,"managerYearStartProfit":0.1049,"managerCagr":0.0191,"managerTotalProfit":0.0705,"indexYearStartProfit":0.1086,"indexCagr":0.0237,"indexTotalProfit":0.0881}],"influencesList":[],"netValueList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0705},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0684},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0514},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0649},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0631},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0411},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.043},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0396},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0149},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0335},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0087},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9944},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9521},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9503},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9174},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9128},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9355},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9552},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9581},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9933},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0009},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9868},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9823},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9692},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9679},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9867},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9597},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9816},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9858},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0126},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0166},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0179},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0146},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9748},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9578},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.943},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9385},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9309},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9359},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.954},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9642},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9627},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9846},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9689},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9661},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9775},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9635},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9571},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9611},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9458},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9285},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9528},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9427},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9196},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9368},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9356},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9559},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9693},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.983},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0037},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9768},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9891},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9789},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0044},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0004},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9915},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9809},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.981},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9892},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9978},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9894},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0006},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0018},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9908},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9689},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9771},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9612},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9828},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9631},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9557},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9486},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9289},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.915},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9062},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9294},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.901},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.922},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9399},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9388},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9496},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9571},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9631},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9463},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9378},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9322},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9446},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9577},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9552},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9423},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9396},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9374},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9183},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9195},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9741},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9916},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9893},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0328},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0244},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0482},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9945},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0158},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0189},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0407},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0292},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0099},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9755},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0082},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.01},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0121},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":1.0068},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9482},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9422},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.939},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9131},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9029},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9176},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9024},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.8833},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.93},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9207},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.8904},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.926},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9305},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9965},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9924},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9697},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.929},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9443},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9335},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.9025},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.8836},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.877},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.8877},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.8894},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.8739},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.8649},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.8468},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.8533},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.8302},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.842},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.8477},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.8326},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.7662},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.769},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.7551},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.7561},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.7495},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.7205},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.7087},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.7143},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.7203},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.7051},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6905},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6986},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.696},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.691},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6807},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6585},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.666},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6559},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6545},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6364},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6329},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6389},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6314},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6267},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6244},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6222},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6362},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6523},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6492},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6469},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6513},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6379},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6443},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6361},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6316},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6292},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6223},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6201},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6227},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6235},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6212},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6187},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6202},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.606},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6094},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6203},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6104},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6136},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6174},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6114},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6113},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6164},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6056},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5846},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.575},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5788},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5842},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5808},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5795},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5795},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5871},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5873},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5821},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5855},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5789},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5812},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5782},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5705},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5708},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5788},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5735},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5782},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5807},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.586},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5925},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6035},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5939},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5926},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5938},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5902},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6022},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.603},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6038},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5851},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5887},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5795},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5791},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5666},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5626},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5628},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5643},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5611},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.565},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5564},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5621},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5492},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.546},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5479},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5562},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5559},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5533},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5462},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5324},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.527},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5277},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6076},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6231},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6203},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6178},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6305},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6349},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6359},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6356},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6307},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6339},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6479},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6537},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6543},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6518},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6536},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6409},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6494},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6506},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6502},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6493},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6597},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6504},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6553},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6664},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6463},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6637},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6606},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6485},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6521},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6514},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6389},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6425},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6317},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6295},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6305},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6249},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6285},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6202},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6263},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6316},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6196},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5999},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.597},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6075},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5992},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.603},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6135},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6151},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6026},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6003},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5981},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6043},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.582},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5799},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.589},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5824},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5849},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5812},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.576},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5893},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.609},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6226},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6213},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6239},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.62},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6283},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6174},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6244},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6261},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6252},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6269},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6272},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6358},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6517},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6471},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6505},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6524},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6538},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6429},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6431},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.656},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6608},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6544},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6446},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.655},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6409},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6625},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6513},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6748},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6751},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6744},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6496},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6625},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6868},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.7067},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.7033},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.7103},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6761},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6796},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6721},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.664},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6392},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.627},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6397},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6337},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6393},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6523},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6557},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6254},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6459},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6325},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6261},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6207},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5839},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.589},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6047},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6208},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6109},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6483},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6516},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.7317},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.645},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5719},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5247},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5101},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5055},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4854},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4888},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4933},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4898},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4914},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5041},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5086},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4921},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4947},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4978},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5068},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5065},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5023},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4919},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5014},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4919},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4778},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4776},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.487},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.476},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4784},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4815},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4793},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4852},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4867},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4923},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4885},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4968},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.491},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4949},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.501},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5051},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5066},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4966},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5046},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5127},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5194},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5044},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5049},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5154},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5095},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5044},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5132},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5267},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.528},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5242},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5178},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5207},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5082},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.512},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5064},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4894},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.492},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.486},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4975},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.4971},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.504},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5041},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5103},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5111},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5112},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5161},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5273},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5191},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5279},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5382},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5425},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5534},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5639},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5625},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.551},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5557},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5546},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5567},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5549},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5671},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5797},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5815},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5697},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.57},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5708},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5717},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5647},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5705},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5676},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5772},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.591},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5784},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5839},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5855},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5787},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5793},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.582},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.586},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5962},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6062},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5868},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6002},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.6002},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5831},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016566,"lxr_nv_fc":0.5935}],"priceMetricsList":[{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931719,"cp":4713.5881},{"stockId":1000000931719,"date":"2026-04-23T16:00:00.000Z","cp":4704.12},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000931719,"cp":4629.87},{"stockId":1000000931719,"date":"2026-04-21T16:00:00.000Z","cp":4693.48},{"stockId":1000000931719,"date":"2026-04-20T16:00:00.000Z","cp":4691.19},{"stockId":1000000931719,"date":"2026-04-19T16:00:00.000Z","cp":4591.15},{"stockId":1000000931719,"date":"2026-04-16T16:00:00.000Z","cp":4601.18},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931719,"cp":4586.02},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931719,"cp":4472.57},{"stockId":1000000931719,"date":"2026-04-13T16:00:00.000Z","cp":4560.11},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931719,"cp":4442.84},{"stockId":1000000931719,"date":"2026-04-09T16:00:00.000Z","cp":4376.67},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931719,"cp":4180.25},{"stockId":1000000931719,"date":"2026-04-07T16:00:00.000Z","cp":4171.48},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931719,"cp":4018.09},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931719,"cp":3995.99},{"stockId":1000000931719,"date":"2026-04-01T16:00:00.000Z","cp":4102.21},{"stockId":1000000931719,"date":"2026-03-31T16:00:00.000Z","cp":4194.4},{"stockId":1000000931719,"date":"2026-03-30T16:00:00.000Z","cp":4208.08},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931719,"cp":4374.28},{"stockId":1000000931719,"date":"2026-03-26T16:00:00.000Z","cp":4409.69},{"stockId":1000000931719,"date":"2026-03-25T16:00:00.000Z","cp":4343.21},{"stockId":1000000931719,"date":"2026-03-24T16:00:00.000Z","cp":4321.67},{"stockId":1000000931719,"date":"2026-03-23T16:00:00.000Z","cp":4262.64},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931719,"cp":4256.09},{"stockId":1000000931719,"date":"2026-03-19T16:00:00.000Z","cp":4343.3},{"stockId":1000000931719,"date":"2026-03-18T16:00:00.000Z","cp":4216.99},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931719,"cp":4319.62},{"stockId":1000000931719,"date":"2026-03-16T16:00:00.000Z","cp":4339.3},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931719,"cp":4464.78},{"stockId":1000000931719,"date":"2026-03-12T16:00:00.000Z","cp":4484.03},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931719,"cp":4489.93},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931719,"cp":4471.21},{"stockId":1000000931719,"date":"2026-03-09T16:00:00.000Z","cp":4285.32},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931719,"cp":4206.35},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931719,"cp":4136.52},{"stockId":1000000931719,"date":"2026-03-04T16:00:00.000Z","cp":4116.27},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931719,"cp":4081.27},{"stockId":1000000931719,"date":"2026-03-02T16:00:00.000Z","cp":4104.77},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931719,"cp":4188.98},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931719,"cp":4235.99},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931719,"cp":4229.25},{"stockId":1000000931719,"date":"2026-02-24T16:00:00.000Z","cp":4328.27},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931719,"cp":4254.53},{"stockId":1000000931719,"date":"2026-02-12T16:00:00.000Z","cp":4241.73},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931719,"cp":4293.27},{"stockId":1000000931719,"date":"2026-02-10T16:00:00.000Z","cp":4228.41},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931719,"cp":4198.78},{"stockId":1000000931719,"date":"2026-02-08T16:00:00.000Z","cp":4217.18},{"stockId":1000000931719,"date":"2026-02-05T16:00:00.000Z","cp":4146.15},{"stockId":1000000931719,"date":"2026-02-04T16:00:00.000Z","cp":4065.18},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931719,"cp":4181.09},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931719,"cp":4133.83},{"stockId":1000000931719,"date":"2026-02-01T16:00:00.000Z","cp":4026.11},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931719,"cp":4105.96},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931719,"cp":4100.56},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931719,"cp":4195.52},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931719,"cp":4260.28},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931719,"cp":4324.83},{"stockId":1000000931719,"date":"2026-01-22T16:00:00.000Z","cp":4420.65},{"stockId":1000000931719,"date":"2026-01-21T16:00:00.000Z","cp":4294.49},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931719,"cp":4352},{"stockId":1000000931719,"date":"2026-01-19T16:00:00.000Z","cp":4303.89},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931719,"cp":4422.77},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931719,"cp":4403.95},{"stockId":1000000931719,"date":"2026-01-14T16:00:00.000Z","cp":4362.11},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931719,"cp":4314.55},{"stockId":1000000931719,"date":"2026-01-12T16:00:00.000Z","cp":4315.1},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931719,"cp":4351.72},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931719,"cp":4388.46},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931719,"cp":4348.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931719,"cp":4398.66},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931719,"cp":4404.29},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931719,"cp":4353.39},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931719,"cp":4251.96},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931719,"cp":4290.17},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931719,"cp":4218.11},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931719,"cp":4318.25},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931719,"cp":4226.23},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931719,"cp":4191.34},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931719,"cp":4158.61},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931719,"cp":4067.42},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931719,"cp":4001.76},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931719,"cp":3961.47},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931719,"cp":4069.73},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931719,"cp":3936},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931719,"cp":4036.25},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931719,"cp":4121.22},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931719,"cp":4113.77},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931719,"cp":4164.24},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931719,"cp":4201.61},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931719,"cp":4230.77},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931719,"cp":4152.06},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931719,"cp":4115.33},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931719,"cp":4088.7568},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931719,"cp":4148.0464},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931719,"cp":4209.26},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931719,"cp":4197.67},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931719,"cp":4137.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931719,"cp":4124.6},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931719,"cp":4114.26},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931719,"cp":4025.98},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931719,"cp":4031.05},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931719,"cp":4281.38},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931719,"cp":4364.01},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931719,"cp":4351.89},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931719,"cp":4557.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931719,"cp":4518.42},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931719,"cp":4630.78},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931719,"cp":4375.21},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931719,"cp":4476.23},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931719,"cp":4488.87},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931719,"cp":4591.6},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931719,"cp":4537.02},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931719,"cp":4448.74},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931719,"cp":4289.27},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931719,"cp":4442.98},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931719,"cp":4442},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931719,"cp":4459.07},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931719,"cp":4434.81},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931719,"cp":4164.85},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931719,"cp":4136.87},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931719,"cp":4122.19},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931719,"cp":4001.63},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931719,"cp":3953.54},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931719,"cp":4019.1},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931719,"cp":3951.85},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931719,"cp":3869.15},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931719,"cp":4086.39},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931719,"cp":4043.36},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931719,"cp":3902.44},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931719,"cp":4068.65},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931719,"cp":4096.94},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931719,"cp":4419.37},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931719,"cp":4394.14},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931719,"cp":4284.07},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931719,"cp":4089.21},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931719,"cp":4160.87},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931719,"cp":4110.19},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931719,"cp":3965.32},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931719,"cp":3878.41},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931719,"cp":3846.93},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931719,"cp":3896.89},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931719,"cp":3904.97},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931719,"cp":3833.21},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931719,"cp":3791.22},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931719,"cp":3710.1},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931719,"cp":3739.87},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931719,"cp":3632.95},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931719,"cp":3690.78},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931719,"cp":3719.37},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931719,"cp":3630.16},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931719,"cp":3275.13},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931719,"cp":3269.18},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931719,"cp":3169.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931719,"cp":3171.86},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931719,"cp":3139.15},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931719,"cp":3008.56},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931719,"cp":2954.44},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931719,"cp":2978.85},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931719,"cp":3006.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931719,"cp":2938.26},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931719,"cp":2872.52},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931719,"cp":2908.34},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931719,"cp":2897.3},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931719,"cp":2874.73},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931719,"cp":2829.54},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931719,"cp":2731.76},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931719,"cp":2764.76},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931719,"cp":2720.06},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931719,"cp":2713.31},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931719,"cp":2633.73},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931719,"cp":2618.28},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931719,"cp":2644.75},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931719,"cp":2611.63},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931719,"cp":2590.65},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931719,"cp":2580.19},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931719,"cp":2570.89},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931719,"cp":2632.35},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931719,"cp":2702.85},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931719,"cp":2689.46},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931719,"cp":2678.94},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931719,"cp":2698.11},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931719,"cp":2638.94},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931719,"cp":2667.88},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931719,"cp":2631.59},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931719,"cp":2611.47},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931719,"cp":2601.47},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931719,"cp":2571.23},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931719,"cp":2561.7},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931719,"cp":2572.47},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931719,"cp":2575.76},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931719,"cp":2566.03},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931719,"cp":2555.11},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931719,"cp":2562.12},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931719,"cp":2499.43},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931719,"cp":2515.42},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931719,"cp":2564.15},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931719,"cp":2520.85},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931719,"cp":2535.27},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931719,"cp":2551.78},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931719,"cp":2525.24},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931719,"cp":2525.91},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931719,"cp":2548.28},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931719,"cp":2501.28},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931719,"cp":2408.96},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931719,"cp":2367.07},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931719,"cp":2383.62},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931719,"cp":2408.36},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931719,"cp":2393.37},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931719,"cp":2387.93},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931719,"cp":2387.77},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931719,"cp":2426.67},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931719,"cp":2426.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931719,"cp":2404},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931719,"cp":2419.06},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931719,"cp":2390.2},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931719,"cp":2400.83},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931719,"cp":2387.94},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931719,"cp":2355.11},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931719,"cp":2356.16},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931719,"cp":2393.93},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931719,"cp":2370.64},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931719,"cp":2392.43},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931719,"cp":2403.39},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931719,"cp":2427.18},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931719,"cp":2456.3085},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931719,"cp":2506.0109},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931719,"cp":2463.2872},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931719,"cp":2458.5267},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931719,"cp":2464.7213},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931719,"cp":2449.2884},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931719,"cp":2501.6092},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931719,"cp":2504.9112},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931719,"cp":2508.43},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931719,"cp":2425.18},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931719,"cp":2440.65},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931719,"cp":2400.15},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931719,"cp":2398.26},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931719,"cp":2343.34},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931719,"cp":2325.63},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931719,"cp":2326.39},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931719,"cp":2333.04},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931719,"cp":2318.73},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931719,"cp":2336.07},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931719,"cp":2297.67},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931719,"cp":2327.17},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931719,"cp":2270.11},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931719,"cp":2256.25},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931719,"cp":2264.46},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931719,"cp":2301.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931719,"cp":2299.81},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931719,"cp":2287.95},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931719,"cp":2256.59},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931719,"cp":2193.02},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931719,"cp":2171.14},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931719,"cp":2173.32},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931719,"cp":2517.94},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931719,"cp":2585.71},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931719,"cp":2573.81},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931719,"cp":2562.33},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931719,"cp":2618.49},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931719,"cp":2637.37},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931719,"cp":2641.92},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931719,"cp":2640.19},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931719,"cp":2618.43},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931719,"cp":2632.41},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931719,"cp":2694.78},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931719,"cp":2719.74},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931719,"cp":2722.27},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931719,"cp":2711.51},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931719,"cp":2719.02},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931719,"cp":2663.25},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931719,"cp":2700.74},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931719,"cp":2706.35},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931719,"cp":2703.96},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931719,"cp":2700.36},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931719,"cp":2746.1},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931719,"cp":2704.89},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931719,"cp":2727.13},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931719,"cp":2778.4},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931719,"cp":2690.42},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931719,"cp":2767.19},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931719,"cp":2753.38},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931719,"cp":2700.29},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931719,"cp":2716.17},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931719,"cp":2713.67},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931719,"cp":2657.37},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931719,"cp":2673.79},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931719,"cp":2625.47},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931719,"cp":2615.43},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931719,"cp":2619.95},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931719,"cp":2595.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931719,"cp":2610.81},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931719,"cp":2574.09},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931719,"cp":2602.09},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931719,"cp":2623.97},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931719,"cp":2570.8},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931719,"cp":2482.95},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931719,"cp":2470.4},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931719,"cp":2516.65},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931719,"cp":2480.97},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931719,"cp":2497.4},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931719,"cp":2543.59},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931719,"cp":2550},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931719,"cp":2495.67},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931719,"cp":2485.78},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931719,"cp":2475.87},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931719,"cp":2502.98},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931719,"cp":2405.29},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931719,"cp":2396.2},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931719,"cp":2435.9},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931719,"cp":2406.29},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931719,"cp":2417.55},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931719,"cp":2401.3},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931719,"cp":2378.63},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931719,"cp":2436.34},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931719,"cp":2522.63},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931719,"cp":2582.75},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931719,"cp":2576.88},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931719,"cp":2588.35},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931719,"cp":2570.11},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931719,"cp":2607.28},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931719,"cp":2559.06},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931719,"cp":2589.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931719,"cp":2597.14},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931719,"cp":2593.1567},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931719,"cp":2601.2978},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931719,"cp":2603.1748},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931719,"cp":2641.1985},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931719,"cp":2710.7331},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931719,"cp":2690.85},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931719,"cp":2705.57},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931719,"cp":2713.83},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931719,"cp":2720.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931719,"cp":2672.55},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931719,"cp":2673.41},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931719,"cp":2730.33},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931719,"cp":2751.382},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931719,"cp":2722.76},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931719,"cp":2681.37},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931719,"cp":2727.62},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931719,"cp":2664.19},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931719,"cp":2759.29},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931719,"cp":2710.22},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931719,"cp":2814.74},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931719,"cp":2816.1},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931719,"cp":2813.14},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931719,"cp":2700.78},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931719,"cp":2755.18},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931719,"cp":2862.93},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931719,"cp":2954.47},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931719,"cp":2939.49},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931719,"cp":2970.23},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931719,"cp":2819.08},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931719,"cp":2834.22},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931719,"cp":2799.73},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931719,"cp":2763.39},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931719,"cp":2654.87},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931719,"cp":2600.07},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931719,"cp":2656.1},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931719,"cp":2628.59},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931719,"cp":2653.8},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931719,"cp":2715.19},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931719,"cp":2729.33},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931719,"cp":2592.44},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931719,"cp":2686.36},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931719,"cp":2625.96},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931719,"cp":2598.85},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931719,"cp":2575.17},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931719,"cp":2412.21},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931719,"cp":2434.85},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931719,"cp":2504.78},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931719,"cp":2576.78},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931719,"cp":2533.63},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931719,"cp":2695.47},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931719,"cp":2713.55},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931719,"cp":3073.95},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931719,"cp":2686.77},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931719,"cp":2352.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931719,"cp":2146.71},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931719,"cp":2083.61},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931719,"cp":2064.08},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931719,"cp":1976.33},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931719,"cp":1990.76},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931719,"cp":2009.67},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931719,"cp":1994.55},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931719,"cp":2001.34},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931719,"cp":2057.24},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931719,"cp":2076.84},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931719,"cp":2004.54},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931719,"cp":2015.75},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931719,"cp":2029.02},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931719,"cp":2067.9},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931719,"cp":2066.71},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931719,"cp":2048.27},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931719,"cp":2002.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931719,"cp":2043.73},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931719,"cp":2003.82},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931719,"cp":1942.53},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931719,"cp":1941.18},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931719,"cp":1981.62},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931719,"cp":1933.54},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931719,"cp":1944.22},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931719,"cp":1957.05},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931719,"cp":1947.91},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931719,"cp":1973.16},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931719,"cp":1979.48},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931719,"cp":2003.87},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931719,"cp":1987.19},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931719,"cp":2023.83},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931719,"cp":1998.83},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931719,"cp":2015.82},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931719,"cp":2042.69},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931719,"cp":2060.23},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931719,"cp":2066.26},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931719,"cp":2022.94},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931719,"cp":2057.64},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931719,"cp":2093.07},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931719,"cp":2122.23},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931719,"cp":2056.1},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931719,"cp":2058.37},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931719,"cp":2104.84},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931719,"cp":2079.08},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931719,"cp":2056.91},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931719,"cp":2094.93},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931719,"cp":2153.97},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931719,"cp":2159.42},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931719,"cp":2142.55},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931719,"cp":2115.41},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931719,"cp":2127.15},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931719,"cp":2071.4},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931719,"cp":2087.51},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931719,"cp":2063.15},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931719,"cp":1988.73},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931719,"cp":2000.27},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931719,"cp":1973.97},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931719,"cp":2025.87},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931719,"cp":2023.71},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931719,"cp":2054.97},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931719,"cp":2056.09},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931719,"cp":2082.71},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931719,"cp":2087.37},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931719,"cp":2108.45},{"stockId":1000000931719,"date":"2024-06-25T16:00:00.000Z","cp":2157.75},{"stockId":1000000931719,"date":"2024-06-24T16:00:00.000Z","cp":2121.91},{"stockId":1000000931719,"date":"2024-06-23T16:00:00.000Z","cp":2160.21},{"stockId":1000000931719,"date":"2024-06-20T16:00:00.000Z","cp":2205.17},{"stockId":1000000931719,"date":"2024-06-19T16:00:00.000Z","cp":2224.35},{"stockId":1000000931719,"date":"2024-06-18T16:00:00.000Z","cp":2272.08},{"stockId":1000000931719,"date":"2024-06-17T16:00:00.000Z","cp":2318.46},{"stockId":1000000931719,"date":"2024-06-16T16:00:00.000Z","cp":2312.51},{"stockId":1000000931719,"date":"2024-06-13T16:00:00.000Z","cp":2261.57},{"stockId":1000000931719,"date":"2024-06-12T16:00:00.000Z","cp":2277.68},{"stockId":1000000931719,"date":"2024-06-11T16:00:00.000Z","cp":2278.77},{"stockId":1000000931719,"date":"2024-06-10T16:00:00.000Z","cp":2288.64},{"stockId":1000000931719,"date":"2024-06-06T16:00:00.000Z","cp":2281.02},{"stockId":1000000931719,"date":"2024-06-05T16:00:00.000Z","cp":2337.59},{"stockId":1000000931719,"date":"2024-06-04T16:00:00.000Z","cp":2391.44},{"stockId":1000000931719,"date":"2024-06-03T16:00:00.000Z","cp":2399.12},{"stockId":1000000931719,"date":"2024-06-02T16:00:00.000Z","cp":2347.29},{"stockId":1000000931719,"date":"2024-05-30T16:00:00.000Z","cp":2350.67},{"stockId":1000000931719,"date":"2024-05-29T16:00:00.000Z","cp":2356.45},{"stockId":1000000931719,"date":"2024-05-28T16:00:00.000Z","cp":2360.19},{"stockId":1000000931719,"date":"2024-05-27T16:00:00.000Z","cp":2331.77},{"stockId":1000000931719,"date":"2024-05-26T16:00:00.000Z","cp":2357.26},{"stockId":1000000931719,"date":"2024-05-23T16:00:00.000Z","cp":2344.63},{"stockId":1000000931719,"date":"2024-05-22T16:00:00.000Z","cp":2387},{"stockId":1000000931719,"date":"2024-05-21T16:00:00.000Z","cp":2449.58},{"stockId":1000000931719,"date":"2024-05-20T16:00:00.000Z","cp":2389.42},{"stockId":1000000931719,"date":"2024-05-19T16:00:00.000Z","cp":2419.66},{"stockId":1000000931719,"date":"2024-05-16T16:00:00.000Z","cp":2426.27},{"stockId":1000000931719,"date":"2024-05-15T16:00:00.000Z","cp":2396.14},{"stockId":1000000931719,"date":"2024-05-14T16:00:00.000Z","cp":2399.02},{"stockId":1000000931719,"date":"2024-05-13T16:00:00.000Z","cp":2411.11},{"stockId":1000000931719,"date":"2024-05-12T16:00:00.000Z","cp":2429.57},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931719,"cp":2475.32},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931719,"cp":2518.21},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931719,"cp":2432.58},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931719,"cp":2491.89},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931719,"cp":2491.5},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931719,"cp":2417.28},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931719,"cp":2470.48}]}