window.pageData = {"fund":{"_id":3000000017856,"name":"华夏中证石化产业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":"017856","tickerId":17856,"shortName":"华夏中证石化产业ETF发起式联接C","currency":"CNY","exchange":"jj","fundCollectionId":4000050030000,"inceptionDate":"2023-03-13T16:00:00.000Z","status":"normal","setUpDate":"2023-03-13T16:00:00.000Z","setUpAssetScale":1066043.18,"setUpShares":1066043.18,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxzzshcyjyxkfszszqtzjjfqsljjj","followedNum":2,"memoNum":1,"indexId":1000001711057,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H11057","tickerId":1711057,"name":"石化产业","rebalancingFrequency":"semi-annually"},"managers":[{"name":"单宽之","stockType":"fund_manager","stockCode":"j101019715","exchange":"fm","tickerId":41126247070}],"targetFunds":[{"shortName":"华夏中证石化产业ETF","stockType":"fund","stockCode":"159731","exchange":"sz","tickerId":159731}],"hotMetrics":{"fss":{"stockId":3000000017856,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":2365,"f_h_s_a":1354,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000017856,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.3236931920244297,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.8061153578874218,"f_p_r_m3_ssc":5616,"f_p_r_m3_ssrp":0.5278717720391808,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.0701554797117937,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.2831604502317369,"f_cagr_p_r_fs_ssc":5809,"f_cagr_p_r_fs_ssrp":0.5301308539944903,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.6543672528106083,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.4711876317638791},"fp":{"stockId":3000000017856,"type":"fp","f_cagr_p_r_fs":0.07851273855052887,"f_p_r_m1":0.03620576671035369,"f_p_r_d1":0.0009061048816401129,"f_p_r_m3":-0.011795953441137264,"f_p_r_m6":0.2523512523512521,"f_p_r_fys":0.09732824427480913,"f_p_r_y1":0.5086463923673228,"last_data_date":"2026-04-22T16:00:00.000Z","f_p_r_y2":0.38554216867470026,"f_p_r_y3":0.2939852700491017},"ff":{"stockId":3000000017856,"type":"ff","f_m_f":1997,"f_m_f_r":0.005,"f_c_f":399,"f_c_f_r":0.001,"f_m_a_c_f":2396,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-10T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-04-23T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000017856,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":1.265,"f_nv_cr":0.00015812776723600486},"f_as":{"stockId":3000000017856,"type":"f_as","f_tas":314552348.39,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017855,"__csrcFundId":12337,"stockCode":"017855","shortName":"华夏中证石化产业ETF发起式联接A","masterFundShortName":"华夏中证石化产业ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17855,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-17T17:12:24.866Z","status":"normal","exchange":"jj","fundCollectionId":4000050030000,"name":"华夏中证石化产业交易型开放式指数证券投资基金发起式联接基金","inceptionDate":"2023-03-13T16:00:00.000Z","setUpDate":"2023-03-13T16:00:00.000Z","setUpAssetScale":10144263.64,"setUpShares":10144263.64,"pinyin":"hxzzshcyjyxkfszszqtzjjfqsljjj","__indexSourceCsi":1,"__indexSourceEastMoney":1,"followedNum":1,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000001711057}],"bondHoldings":[{"_id":"69e8fb291398d79843003272","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017855,"stockCode":"019792","stockName":"25国债19","holdings":198000,"marketCap":19949525,"netValueRatio":0.041,"lastUpdated":"2026-04-22T16:45:29.169Z"},{"_id":"69e8fb291398d79843003273","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017855,"stockCode":"019785","stockName":"25国债13","holdings":35000,"marketCap":3533283,"netValueRatio":0.0073,"lastUpdated":"2026-04-22T16:45:29.174Z"}]},"index":{"_id":1000001711057,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H11057","csiCode":"H11057","tickerId":1711057,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"石化产业","followedNum":55,"insertedDate":"2025-06-03T02:31:36.799Z","lastUpdated":"2025-06-03T22:52:50.572Z","basicDate":"2008-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证产业指数系列从钢铁产业、船舶产业、石化产业、纺织产业、轻工产业、装备产业和物流产业等产业出发，编制相应产业指数，以反映沪深市场中各支柱产业上市公司证券的整体表现。","fullName":"中证石化产业指数","launchDate":"2009-07-21T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H11057factsheet.pdf","indexMethodology":null,"hotSpot":null,"series":"thematic","totalReturnIndexId":1000001701057,"pinyin":"shcy","hotSpots":[null],"memoNum":7},"managerEmploymentList":[{"_id":"69ea381f593b4485974cc041","stockId":3000000017856,"source":"cn_info","declarationDate":"2024-11-08T16:00:00.000Z","appointmentDate":"2023-03-13T16:00:00.000Z","departureDate":"2024-11-06T16:00:00.000Z","isEmployed":false,"managerId":7122525224740,"manager":{"_id":7122525224740,"name":"鲁亚运","tickerId":122525224740,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20868232","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000017856,"name":"华夏中证石化产业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","stockCode":"017856","tickerId":17856,"shortName":"华夏中证石化产业ETF发起式联接C","currency":"CNY","exchange":"jj","inceptionDate":"2023-03-13T16:00:00.000Z","followedNum":2,"memoNum":1},"fundHotMetrics":{"stockId":3000000017856,"type":"f_as","f_m_f":1997,"f_m_f_r":0.005,"f_c_f":399,"f_c_f_r":0.001,"f_m_a_c_f":2396,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-10T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-04-23T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":314552348.39,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":7,"managerYearStartProfit":0.0973,"managerCagr":-0.0384,"managerTotalProfit":-0.0625,"indexYearStartProfit":0.1085,"indexCagr":-0.0608,"indexTotalProfit":-0.0982},{"_id":"69ea381f593b4485974cc042","stockId":3000000017856,"source":"cn_info","declarationDate":"2024-11-08T16:00:00.000Z","appointmentDate":"2024-11-06T16:00:00.000Z","isEmployed":true,"managerId":7041126247070,"manager":{"_id":7041126247070,"name":"单宽之","tickerId":41126247070,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019715","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000017856,"name":"华夏中证石化产业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","stockCode":"017856","tickerId":17856,"shortName":"华夏中证石化产业ETF发起式联接C","currency":"CNY","exchange":"jj","inceptionDate":"2023-03-13T16:00:00.000Z","followedNum":2,"memoNum":1},"fundHotMetrics":{"stockId":3000000017856,"type":"f_as","f_m_f":1997,"f_m_f_r":0.005,"f_c_f":399,"f_c_f_r":0.001,"f_m_a_c_f":2396,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-10T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-04-23T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":314552348.39,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":5,"managerYearStartProfit":0.0973,"managerCagr":0.2278,"managerTotalProfit":0.3493,"indexYearStartProfit":0.1085,"indexCagr":0.2419,"indexTotalProfit":0.372}],"influencesList":[],"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.265},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2648},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2657},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2597},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2619},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2773},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2642},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.285},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2887},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2866},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2854},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.278},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2736},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2354},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2489},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.252},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2418},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2718},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2612},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2364},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2378},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2253},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2208},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.231},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.25},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2787},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2876},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.3101},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.3499},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.3576},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.3546},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.333},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.3613},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.3684},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.3538},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.3554},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.3779},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.387},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.3397},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.3305},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.3252},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.3126},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2645},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2996},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2964},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2737},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2742},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2611},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2376},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2585},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2535},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2194},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2959},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.3079},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.3114},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2793},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2884},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2801},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2774},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2556},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2493},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2247},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.1912},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.2011},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.1889},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.1871},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.1755},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.1846},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.1813},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.1915},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.1987},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.1561},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.1528},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.1532},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.1303},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.1301},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.1176},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.1097},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0976},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0974},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0851},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0741},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0675},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0426},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.051},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0443},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0445},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0503},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0481},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0637},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0644},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0518},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0536},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.05},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0518},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0404},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0342},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0218},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0253},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0209},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0311},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.061},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0729},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0559},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0777},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0674},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0837},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0639},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0638},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0664},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0469},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0254},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0019},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0009},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0192},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0131},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0163},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0223},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0034},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0095},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.007},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0101},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9911},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9892},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9819},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9774},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9964},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0113},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0071},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.025},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0402},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0395},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0142},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0042},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9903},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9874},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9858},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9782},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9849},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9955},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9944},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0073},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0008},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0069},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0091},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0105},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9997},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0123},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0199},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9922},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9756},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9909},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9971},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0076},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0036},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9915},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9856},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":1.0025},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.989},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9751},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9682},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.956},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9399},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9465},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9463},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9323},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9406},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9395},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9348},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9289},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9255},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9266},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9196},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9136},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.914},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9258},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9464},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9324},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9312},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9335},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.934},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9315},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9376},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9168},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.899},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8816},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8791},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8804},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8842},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8788},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8813},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8713},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8778},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8691},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8701},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.876},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8743},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8707},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8676},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8655},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8632},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8635},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8619},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.858},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8593},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8647},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8673},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8706},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.87},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8733},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8683},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8665},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8602},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8632},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8588},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8509},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8507},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8449},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8443},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8487},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8452},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8459},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8473},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8488},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8524},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8573},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8536},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8524},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8534},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8581},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8648},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8569},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8543},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.846},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8491},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8542},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8464},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8384},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8388},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8411},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8437},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8384},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8385},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8336},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8321},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8281},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8272},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8281},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8288},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8348},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8298},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.831},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8228},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8214},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8009},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8723},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8808},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8821},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8773},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8826},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8943},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8908},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8934},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.884},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8829},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8912},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8948},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8962},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8986},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8952},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8877},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8864},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8908},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8837},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8829},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8782},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.874},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8762},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8813},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8753},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8825},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8767},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8692},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8798},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8778},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8785},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8777},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8788},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8817},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8853},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8911},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8939},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8875},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8847},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8816},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8719},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8696},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8783},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8682},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.865},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8666},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8735},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8814},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8874},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8795},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8749},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8802},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8662},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8607},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8706},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8754},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8818},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8829},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8779},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.877},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8963},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9073},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.903},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9039},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9038},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9068},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8948},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.888},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8928},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8948},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.895},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8944},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8981},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9184},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9126},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9086},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9054},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9022},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8925},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8986},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9003},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9006},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8957},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8892},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8966},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8859},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.89},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8907},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9177},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9211},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9148},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9042},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9101},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9188},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9325},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9299},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9353},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9365},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9375},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9263},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9227},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9073},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9022},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8923},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.894},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8998},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9188},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9137},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9023},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9149},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9052},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8963},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8964},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8766},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8922},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8957},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9173},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9078},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9292},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9186},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9894},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9615},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8964},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8657},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8418},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8401},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8036},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8023},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8055},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.7953},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.787},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.7907},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.7916},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.7933},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.7969},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8055},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8142},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8182},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8304},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8315},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8372},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8261},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8282},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8268},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8194},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8149},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8106},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8129},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8124},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8247},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8222},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.822},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8191},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8338},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.833},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8351},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8369},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8303},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8247},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8187},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8381},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8457},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8559},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8313},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8479},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8528},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.847},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8536},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8575},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8801},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.895},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8982},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.893},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9025},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9027},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9027},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9004},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8811},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8904},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8891},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8988},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8985},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8998},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9058},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9145},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8999},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8925},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9054},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9007},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8956},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.899},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8977},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8998},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9025},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.8969},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9037},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9045},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.915},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9123},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9152},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9185},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9155},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9258},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9204},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9265},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9353},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9413},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.937},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9399},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9294},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9307},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9455},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9439},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9542},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9491},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9387},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9426},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9487},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9541},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9576},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9586},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9558},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9637},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9548},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9339},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9386},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9293},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000017856,"lxr_nv_fc":0.9164}],"priceMetricsList":[{"stockId":1000001711057,"date":"2026-04-23T16:00:00.000Z","cp":1536.5748},{"stockId":1000001711057,"date":"2026-04-22T16:00:00.000Z","cp":1514.13},{"stockId":1000001711057,"date":"2026-04-21T16:00:00.000Z","cp":1513.89},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001711057,"cp":1514.96},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001711057,"cp":1506.88},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001711057,"cp":1509.53},{"stockId":1000001711057,"date":"2026-04-15T16:00:00.000Z","cp":1530.18},{"stockId":1000001711057,"date":"2026-04-14T16:00:00.000Z","cp":1513.65},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001711057,"cp":1539.8},{"stockId":1000001711057,"date":"2026-04-12T16:00:00.000Z","cp":1544.48},{"stockId":1000001711057,"date":"2026-04-09T16:00:00.000Z","cp":1541.48},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001711057,"cp":1540.03},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001711057,"cp":1530.48},{"stockId":1000001711057,"date":"2026-04-06T16:00:00.000Z","cp":1524.42},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001711057,"cp":1476.11},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001711057,"cp":1493.22},{"stockId":1000001711057,"date":"2026-03-31T16:00:00.000Z","cp":1497.03},{"stockId":1000001711057,"date":"2026-03-30T16:00:00.000Z","cp":1483.95},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001711057,"cp":1521.89},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001711057,"cp":1508.49},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001711057,"cp":1477.12},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001711057,"cp":1478.95},{"stockId":1000001711057,"date":"2026-03-23T16:00:00.000Z","cp":1463.17},{"stockId":1000001711057,"date":"2026-03-22T16:00:00.000Z","cp":1456.98},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001711057,"cp":1469.32},{"stockId":1000001711057,"date":"2026-03-18T16:00:00.000Z","cp":1492.95},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001711057,"cp":1528.97},{"stockId":1000001711057,"date":"2026-03-16T16:00:00.000Z","cp":1539.49},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001711057,"cp":1567.9},{"stockId":1000001711057,"date":"2026-03-12T16:00:00.000Z","cp":1618.1},{"stockId":1000001711057,"date":"2026-03-11T16:00:00.000Z","cp":1627.77},{"stockId":1000001711057,"date":"2026-03-10T16:00:00.000Z","cp":1623.07},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001711057,"cp":1595.17},{"stockId":1000001711057,"date":"2026-03-08T16:00:00.000Z","cp":1631.77},{"stockId":1000001711057,"date":"2026-03-05T16:00:00.000Z","cp":1641.28},{"stockId":1000001711057,"date":"2026-03-04T16:00:00.000Z","cp":1622.99},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001711057,"cp":1625.18},{"stockId":1000001711057,"date":"2026-03-02T16:00:00.000Z","cp":1655.99},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001711057,"cp":1666.21},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001711057,"cp":1605.94},{"stockId":1000001711057,"date":"2026-02-25T16:00:00.000Z","cp":1594.23},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001711057,"cp":1587.32},{"stockId":1000001711057,"date":"2026-02-23T16:00:00.000Z","cp":1571.39},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001711057,"cp":1509.46},{"stockId":1000001711057,"date":"2026-02-11T16:00:00.000Z","cp":1553.71},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001711057,"cp":1549.62},{"stockId":1000001711057,"date":"2026-02-09T16:00:00.000Z","cp":1520.84},{"stockId":1000001711057,"date":"2026-02-08T16:00:00.000Z","cp":1521.43},{"stockId":1000001711057,"date":"2026-02-05T16:00:00.000Z","cp":1504.92},{"stockId":1000001711057,"date":"2026-02-04T16:00:00.000Z","cp":1475.35},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001711057,"cp":1501.55},{"stockId":1000001711057,"date":"2026-02-02T16:00:00.000Z","cp":1495.42},{"stockId":1000001711057,"date":"2026-02-01T16:00:00.000Z","cp":1453.45},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001711057,"cp":1551.67},{"stockId":1000001711057,"date":"2026-01-28T16:00:00.000Z","cp":1567.23},{"stockId":1000001711057,"date":"2026-01-27T16:00:00.000Z","cp":1570.05},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001711057,"cp":1528.43},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001711057,"cp":1539.2},{"stockId":1000001711057,"date":"2026-01-22T16:00:00.000Z","cp":1527.33},{"stockId":1000001711057,"date":"2026-01-21T16:00:00.000Z","cp":1524.13},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001711057,"cp":1496.04},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001711057,"cp":1488.57},{"stockId":1000001711057,"date":"2026-01-18T16:00:00.000Z","cp":1457.02},{"stockId":1000001711057,"date":"2026-01-15T16:00:00.000Z","cp":1415.06},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001711057,"cp":1427.32},{"stockId":1000001711057,"date":"2026-01-13T16:00:00.000Z","cp":1411.71},{"stockId":1000001711057,"date":"2026-01-12T16:00:00.000Z","cp":1409.3},{"stockId":1000001711057,"date":"2026-01-11T16:00:00.000Z","cp":1394.51},{"stockId":1000001711057,"date":"2026-01-08T16:00:00.000Z","cp":1405.87},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001711057,"cp":1401.75},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001711057,"cp":1414.59},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001711057,"cp":1423.41},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001711057,"cp":1370.35},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001711057,"cp":1365.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001711057,"cp":1366.36},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001711057,"cp":1337.56},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001711057,"cp":1337.26},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001711057,"cp":1321.63},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001711057,"cp":1311.89},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001711057,"cp":1296.66},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001711057,"cp":1296.38},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001711057,"cp":1280.95},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001711057,"cp":1267.22},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001711057,"cp":1258.98},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001711057,"cp":1227.94},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001711057,"cp":1238.28},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001711057,"cp":1229.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001711057,"cp":1229.98},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001711057,"cp":1237.25},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001711057,"cp":1234.39},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001711057,"cp":1253.77},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001711057,"cp":1254.62},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001711057,"cp":1238.97},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001711057,"cp":1241.1657},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001711057,"cp":1236.5804},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001711057,"cp":1238.73},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001711057,"cp":1224.16},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001711057,"cp":1216.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001711057,"cp":1200.9},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001711057,"cp":1205.19},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001711057,"cp":1199.64},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001711057,"cp":1212.26},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001711057,"cp":1249.71},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001711057,"cp":1264.58},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001711057,"cp":1243.33},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001711057,"cp":1270.88},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001711057,"cp":1257.59},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001711057,"cp":1278.03},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001711057,"cp":1253.05},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001711057,"cp":1252.91},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001711057,"cp":1256.24},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001711057,"cp":1231.77},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001711057,"cp":1204.84},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001711057,"cp":1175.84},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001711057,"cp":1174.62},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001711057,"cp":1197.86},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001711057,"cp":1190.23},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001711057,"cp":1194.08},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001711057,"cp":1201.48},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001711057,"cp":1177.01},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001711057,"cp":1184.01},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001711057,"cp":1169.45},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001711057,"cp":1173.07},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001711057,"cp":1149.63},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001711057,"cp":1147.2},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001711057,"cp":1137.82},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001711057,"cp":1132.4},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001711057,"cp":1157.49},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001711057,"cp":1175.88},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001711057,"cp":1170.6},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001711057,"cp":1192.44},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001711057,"cp":1212.77},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001711057,"cp":1211.99},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001711057,"cp":1179.92},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001711057,"cp":1167.04},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001711057,"cp":1149.89},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001711057,"cp":1146.17},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001711057,"cp":1144.19},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001711057,"cp":1135.57},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001711057,"cp":1143.96},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001711057,"cp":1157.19},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001711057,"cp":1156.13},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001711057,"cp":1172.17},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001711057,"cp":1166.51},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001711057,"cp":1174.16},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001711057,"cp":1176.59},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001711057,"cp":1179.72},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001711057,"cp":1166.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001711057,"cp":1181.99},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001711057,"cp":1191.42},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001711057,"cp":1157.61},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001711057,"cp":1137.85},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001711057,"cp":1157.14},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001711057,"cp":1164.98},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001711057,"cp":1177.86},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001711057,"cp":1172.86},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001711057,"cp":1158.19},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001711057,"cp":1150.59},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001711057,"cp":1171.6},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001711057,"cp":1154.91},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001711057,"cp":1136.98},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001711057,"cp":1128.42},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001711057,"cp":1113.21},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001711057,"cp":1093.42},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001711057,"cp":1101.34},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001711057,"cp":1100.97},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001711057,"cp":1083.74},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001711057,"cp":1093.88},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001711057,"cp":1092.49},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001711057,"cp":1086.82},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001711057,"cp":1079.42},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001711057,"cp":1075.13},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001711057,"cp":1076.48},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001711057,"cp":1067.78},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001711057,"cp":1060.39},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001711057,"cp":1060.9},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001711057,"cp":1075.52},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001711057,"cp":1101.01},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001711057,"cp":1083.97},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001711057,"cp":1082.44},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001711057,"cp":1085.05},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001711057,"cp":1085.74},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001711057,"cp":1082.49},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001711057,"cp":1090.03},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001711057,"cp":1064.57},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001711057,"cp":1042.71},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001711057,"cp":1021.36},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001711057,"cp":1018.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001711057,"cp":1020.48},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001711057,"cp":1024.93},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001711057,"cp":1018.35},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001711057,"cp":1022.82},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001711057,"cp":1010.77},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001711057,"cp":1018.78},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001711057,"cp":1008.06},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001711057,"cp":1009.32},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001711057,"cp":1016.39},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001711057,"cp":1014.37},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001711057,"cp":1009.79},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001711057,"cp":1006.09},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001711057,"cp":1003.98},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001711057,"cp":1001.17},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001711057,"cp":1001.47},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001711057,"cp":1002.2},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001711057,"cp":997.38},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001711057,"cp":999.06},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001711057,"cp":1006.53},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001711057,"cp":1011.02},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001711057,"cp":1017.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001711057,"cp":1016.61},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001711057,"cp":1020.68},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001711057,"cp":1014.33},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001711057,"cp":1011.87},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001711057,"cp":1004.14},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001711057,"cp":1007.78},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001711057,"cp":1003.12},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001711057,"cp":993.75},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001711057,"cp":993.38},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001711057,"cp":986.34},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001711057,"cp":985.63},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001711057,"cp":992.47},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001711057,"cp":988},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001711057,"cp":989.18},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001711057,"cp":990.95},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001711057,"cp":992.87},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001711057,"cp":997.44},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001711057,"cp":1005.08},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001711057,"cp":1000.81},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001711057,"cp":999.23},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001711057,"cp":1000.44},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001711057,"cp":1006.47},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001711057,"cp":1015.04},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001711057,"cp":1005.14},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001711057,"cp":1002.88},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001711057,"cp":992.44},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001711057,"cp":996.34},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001711057,"cp":1002.52},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001711057,"cp":992.97},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001711057,"cp":982.79},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001711057,"cp":983.15},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001711057,"cp":986.16},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001711057,"cp":989.32},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001711057,"cp":982.7},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001711057,"cp":982.83},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001711057,"cp":976.74},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001711057,"cp":974.82},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001711057,"cp":969.71},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001711057,"cp":968.47},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001711057,"cp":969.67},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001711057,"cp":970.36},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001711057,"cp":977.82},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001711057,"cp":971.4},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001711057,"cp":973.02},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001711057,"cp":962.47},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001711057,"cp":960.66},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001711057,"cp":935.34},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001711057,"cp":1024.04},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001711057,"cp":1034.49},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001711057,"cp":1036.21},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001711057,"cp":1030.16},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001711057,"cp":1036.75},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001711057,"cp":1051.23},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001711057,"cp":1046.83},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001711057,"cp":1050.04},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001711057,"cp":1038.23},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001711057,"cp":1036.84},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001711057,"cp":1047.16},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001711057,"cp":1051.65},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001711057,"cp":1053.24},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001711057,"cp":1056.28},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001711057,"cp":1052.08},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001711057,"cp":1042.56},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001711057,"cp":1041.08},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001711057,"cp":1046.53},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001711057,"cp":1037.45},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001711057,"cp":1036},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001711057,"cp":1030.78},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001711057,"cp":1025.54},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001711057,"cp":1028.25},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001711057,"cp":1034.63},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001711057,"cp":1027.12},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001711057,"cp":1035.91},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001711057,"cp":1028.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001711057,"cp":1019.7},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001711057,"cp":1032.69},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001711057,"cp":1030.22},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001711057,"cp":1031.1},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001711057,"cp":1029.98},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001711057,"cp":1031.3},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001711057,"cp":1034.98},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001711057,"cp":1039.14},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001711057,"cp":1045.9},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001711057,"cp":1049.42},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001711057,"cp":1041.5},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001711057,"cp":1037.98},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001711057,"cp":1033.85},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001711057,"cp":1021.94},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001711057,"cp":1018.97},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001711057,"cp":1029.41},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001711057,"cp":1016.74},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001711057,"cp":1012.9},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001711057,"cp":1014.78},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001711057,"cp":1023.2},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001711057,"cp":1033.19},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001711057,"cp":1040.46},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001711057,"cp":1030.66},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001711057,"cp":1024.85},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001711057,"cp":1031.29},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001711057,"cp":1013.81},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001711057,"cp":1007.04},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001711057,"cp":1019.39},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001711057,"cp":1024.98},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001711057,"cp":1033.01},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001711057,"cp":1034.28},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001711057,"cp":1027.86},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001711057,"cp":1027.84},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001711057,"cp":1051.93},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001711057,"cp":1065.9},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001711057,"cp":1060.22},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001711057,"cp":1061.32},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001711057,"cp":1061.17},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001711057,"cp":1064.97},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001711057,"cp":1049.95},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001711057,"cp":1041.51},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001711057,"cp":1047.67},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001711057,"cp":1050.2},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001711057,"cp":1050.45},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001711057,"cp":1049.69},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001711057,"cp":1054.57},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001711057,"cp":1079.33},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001711057,"cp":1072.18},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001711057,"cp":1067.11},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001711057,"cp":1063.18},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001711057,"cp":1059.43},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001711057,"cp":1047.2},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001711057,"cp":1054.96},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001711057,"cp":1057.06},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001711057,"cp":1057.61},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001711057,"cp":1051.48},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001711057,"cp":1043.27},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001711057,"cp":1052.4},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001711057,"cp":1039.1},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001711057,"cp":1044.12},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001711057,"cp":1044.97},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001711057,"cp":1078.65},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001711057,"cp":1082.93},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001711057,"cp":1074.96},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001711057,"cp":1061.77},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001711057,"cp":1069.05},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001711057,"cp":1080.35},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001711057,"cp":1097.95},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001711057,"cp":1094.33},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001711057,"cp":1101.2},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001711057,"cp":1102.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001711057,"cp":1103.6},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001711057,"cp":1089.53},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001711057,"cp":1084.96},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001711057,"cp":1065.71},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001711057,"cp":1059.24},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001711057,"cp":1046.59},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001711057,"cp":1048.69},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001711057,"cp":1055.97},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001711057,"cp":1078.95},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001711057,"cp":1072.54},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001711057,"cp":1058.23},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001711057,"cp":1074.06},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001711057,"cp":1061.75},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001711057,"cp":1050.64},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001711057,"cp":1050.8},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001711057,"cp":1027.42},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001711057,"cp":1047.04},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001711057,"cp":1051.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001711057,"cp":1079.2},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001711057,"cp":1067.11},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001711057,"cp":1094.01},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001711057,"cp":1080.72},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001711057,"cp":1172.12},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001711057,"cp":1136.47},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001711057,"cp":1054.18},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001711057,"cp":1015.65},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001711057,"cp":985.84},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001711057,"cp":983.78},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001711057,"cp":938.35},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001711057,"cp":936.56},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001711057,"cp":940.53},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001711057,"cp":930.34},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001711057,"cp":919.97},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001711057,"cp":926.68},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001711057,"cp":927.62},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001711057,"cp":929.85},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001711057,"cp":934.05},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001711057,"cp":944.75},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001711057,"cp":955.71},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001711057,"cp":961.77},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001711057,"cp":977.04},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001711057,"cp":978.42},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001711057,"cp":985.54},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001711057,"cp":971.52},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001711057,"cp":974.07},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001711057,"cp":972.37},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001711057,"cp":962.94},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001711057,"cp":957.32},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001711057,"cp":951.86},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001711057,"cp":954.58},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001711057,"cp":954.02},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001711057,"cp":969.36},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001711057,"cp":966.43},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001711057,"cp":966.05},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001711057,"cp":962.39},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001711057,"cp":980.88},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001711057,"cp":979.8},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001711057,"cp":982.34},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001711057,"cp":984.64},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001711057,"cp":976.39},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001711057,"cp":969.25},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001711057,"cp":961.73},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001711057,"cp":986.17},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001711057,"cp":995.65},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001711057,"cp":1008.3},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001711057,"cp":977.39},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001711057,"cp":998.3},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001711057,"cp":1004.44},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001711057,"cp":997.26},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001711057,"cp":1005.54},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001711057,"cp":1011.38},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001711057,"cp":1039.93},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001711057,"cp":1058.41},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001711057,"cp":1062.43},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001711057,"cp":1055.79},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001711057,"cp":1067.82},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001711057,"cp":1070.88},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001711057,"cp":1070.81},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001711057,"cp":1069.09},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001711057,"cp":1044.75},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001711057,"cp":1056.64},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001711057,"cp":1054.97},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001711057,"cp":1067.24},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001711057,"cp":1066.97},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001711057,"cp":1068.73},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001711057,"cp":1076.46},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001711057,"cp":1087.68},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001711057,"cp":1069.12},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001711057,"cp":1059.66},{"date":"2024-06-25T16:00:00.000Z","stockId":1000001711057,"cp":1075.93},{"date":"2024-06-24T16:00:00.000Z","stockId":1000001711057,"cp":1072.95},{"date":"2024-06-23T16:00:00.000Z","stockId":1000001711057,"cp":1066.28},{"date":"2024-06-20T16:00:00.000Z","stockId":1000001711057,"cp":1070.55},{"date":"2024-06-19T16:00:00.000Z","stockId":1000001711057,"cp":1068.76},{"date":"2024-06-18T16:00:00.000Z","stockId":1000001711057,"cp":1071.86},{"date":"2024-06-17T16:00:00.000Z","stockId":1000001711057,"cp":1076.14},{"date":"2024-06-16T16:00:00.000Z","stockId":1000001711057,"cp":1068.93},{"date":"2024-06-13T16:00:00.000Z","stockId":1000001711057,"cp":1077.34},{"date":"2024-06-12T16:00:00.000Z","stockId":1000001711057,"cp":1078.05},{"date":"2024-06-11T16:00:00.000Z","stockId":1000001711057,"cp":1091.37},{"date":"2024-06-10T16:00:00.000Z","stockId":1000001711057,"cp":1087.97},{"date":"2024-06-06T16:00:00.000Z","stockId":1000001711057,"cp":1091.38},{"date":"2024-06-05T16:00:00.000Z","stockId":1000001711057,"cp":1095.92},{"date":"2024-06-04T16:00:00.000Z","stockId":1000001711057,"cp":1092.19},{"date":"2024-06-03T16:00:00.000Z","stockId":1000001711057,"cp":1105.97},{"date":"2024-06-02T16:00:00.000Z","stockId":1000001711057,"cp":1098.85},{"date":"2024-05-30T16:00:00.000Z","stockId":1000001711057,"cp":1106.6},{"date":"2024-05-29T16:00:00.000Z","stockId":1000001711057,"cp":1117.72},{"date":"2024-05-28T16:00:00.000Z","stockId":1000001711057,"cp":1126.21},{"date":"2024-05-27T16:00:00.000Z","stockId":1000001711057,"cp":1120.67},{"date":"2024-05-26T16:00:00.000Z","stockId":1000001711057,"cp":1124.4},{"date":"2024-05-23T16:00:00.000Z","stockId":1000001711057,"cp":1111.77},{"date":"2024-05-22T16:00:00.000Z","stockId":1000001711057,"cp":1113.58},{"date":"2024-05-21T16:00:00.000Z","stockId":1000001711057,"cp":1132.64},{"date":"2024-05-20T16:00:00.000Z","stockId":1000001711057,"cp":1131.65},{"date":"2024-05-19T16:00:00.000Z","stockId":1000001711057,"cp":1144.86},{"date":"2024-05-16T16:00:00.000Z","stockId":1000001711057,"cp":1138.26},{"date":"2024-05-15T16:00:00.000Z","stockId":1000001711057,"cp":1124.83},{"date":"2024-05-14T16:00:00.000Z","stockId":1000001711057,"cp":1129.78},{"date":"2024-05-13T16:00:00.000Z","stockId":1000001711057,"cp":1137.92},{"date":"2024-05-12T16:00:00.000Z","stockId":1000001711057,"cp":1145.61},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001711057,"cp":1149.96},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001711057,"cp":1151.47},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001711057,"cp":1147.83},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001711057,"cp":1157.95},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001711057,"cp":1146.38},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001711057,"cp":1119.41},{"date":"2024-04-28T16:00:00.000Z","stockId":1000001711057,"cp":1125.24},{"date":"2024-04-25T16:00:00.000Z","stockId":1000001711057,"cp":1113.19},{"date":"2024-04-24T16:00:00.000Z","stockId":1000001711057,"cp":1096.55}]}