window.pageData = {"fund":{"_id":3000000017938,"fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017938","tickerId":17938,"shortName":"易方达中证医疗ETF联接发起式C","currency":"CNY","exchange":"jj","etfFundFlag":1,"feederFundFlag":1,"inceptionDate":"2023-03-14T16:00:00.000Z","indexFundFlag":1,"name":"易方达中证医疗交易型开放式指数证券投资基金发起式联接基金","status":"normal","setUpDate":"2023-03-14T16:00:00.000Z","setUpAssetScale":52656,"setUpShares":52656,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":1,"memoNum":1,"pinyin":"yfdzzyljyxkfszszqtzjjfqsljjj","blackenedNum":1,"indexId":1000000399989,"index":{"stockCode":"399989","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399989,"name":"中证医疗","rebalancingFrequency":"semi-annually"},"managers":[{"name":"张湛","stockType":"fund_manager","stockCode":"db20733084","exchange":"fm","tickerId":2626208070}],"targetFunds":[{"shortName":"易方达中证医疗ETF(159847)","stockType":"fund","stockCode":"159847","exchange":"sz","tickerId":159847}],"hotMetrics":{"fss":{"stockId":3000000017938,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0004,"f_ind_h_s_r":0.9995999999999999,"f_h_a":15887,"f_h_s_a":18531,"f_ind_h_s_r_c_hy":-0.00040000000000006697,"f_ins_h_s_r_c_hy":0.0004,"f_ind_h_s_r_c_1y":-0.00040000000000006697,"f_ins_h_s_r_c_1y":0.0004,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017938,"type":"fpr","f_p_r_fys_ssc":1364,"f_p_r_fys_ssrp":0.9515774027879678,"f_p_r_m1_ssc":1520,"f_p_r_m1_ssrp":0.9315339038841343,"f_p_r_m3_ssc":1448,"f_p_r_m3_ssrp":0.9163787145818936,"f_p_r_m6_ssc":1338,"f_p_r_m6_ssrp":0.9603590127150337,"f_p_r_y1_ssc":1155,"f_p_r_y1_ssrp":0.9688041594454073,"f_cagr_p_r_fs_ssc":1508,"f_cagr_p_r_fs_ssrp":0.9794293297942933,"f_p_r_y2_ssc":967,"f_p_r_y2_ssrp":0.9865424430641822,"f_p_r_y3_ssc":722,"f_p_r_y3_ssrp":0.9972260748959778},"fp":{"stockId":3000000017938,"type":"fp","f_cagr_p_r_fs":-0.11935991020569392,"f_p_r_m1":-0.06770318021201427,"f_p_r_d1":0.0063745019920318224,"f_p_r_m3":-0.03539046504825949,"f_p_r_m6":-0.1204160554740632,"f_p_r_fys":-0.11200861604738843,"f_p_r_y1":-0.05542030645854257,"f_cagr_p_r_fs_sic":17,"f_cagr_p_r_fs_sirp":0.5,"f_p_r_fys_sic":17,"f_p_r_fys_sirp":0.5,"f_p_r_m1_sic":17,"f_p_r_m1_sirp":0.4375,"f_p_r_m3_sic":17,"f_p_r_m3_sirp":0.125,"f_p_r_m6_sic":17,"f_p_r_m6_sirp":0.5,"f_p_r_y1_sic":16,"f_p_r_y1_sirp":0.13333333333333333,"last_data_date":"2026-06-22T16:00:00.000Z","f_p_r_y2":-0.0036253776435051233,"f_p_r_y3":-0.26768069279449425,"f_i_d":"2023-03-14T16:00:00.000Z"},"ff":{"stockId":3000000017938,"type":"ff","f_m_f":3536,"f_m_f_r":0.0015,"f_c_f":1178,"f_c_f_r":0.0005,"f_m_a_c_f":4714,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-05-18T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000017938,"type":"f_nlacan","f_nv_d":"2026-06-22T16:00:00.000Z","f_nv":0.6596,"f_nv_cr":-0.001815980629540137},"f_as":{"stockId":3000000017938,"type":"f_as","f_tas":262075559.88,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017937,"__csrcFundId":12478,"stockCode":"017937","shortName":"易方达中证医疗ETF联接(017937)","masterFundShortName":"易方达中证医疗ETF联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":17937,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-06-19T17:12:07.283Z","status":"normal","exchange":"jj","inceptionDate":"2023-03-14T16:00:00.000Z","name":"易方达中证医疗交易型开放式指数证券投资基金发起式联接基金","followedNum":34,"setUpDate":"2023-03-14T16:00:00.000Z","setUpAssetScale":10046705.03,"setUpShares":10046705.03,"pinyin":"yfdzzyljyxkfszszqtzjjfqsljjj","memoNum":1,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399989}]},"index":{"_id":1000000399989,"stockCode":"399989","stockType":"index","fsTableType":"non_financial","exchange":"sz","source":"csi","followedNum":8470,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399989,"name":"中证医疗","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175354-399989_Index_Methodology_cn.pdf","launchDate":"2014-10-30T16:00:00.000Z","series":"thematic","currency":"CNY","lastUpdated":"2024-12-25T07:20:08.961Z","description":"中证医疗指数选取业务涉及医疗器械、医疗服务、医疗信息化等医疗主题的医药卫生行业上市公司证券作为指数样本，以反映医疗主题上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/399989factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证医疗指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720451,"memoNum":135,"constituentsMarkets":["a"],"pinyin":"zzyl","hotSpots":[null],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a3aa3e40932866e6e68bda9","stockId":3000000017938,"source":"cn_info","declarationDate":"2023-03-15T16:00:00.000Z","appointmentDate":"2023-03-14T16:00:00.000Z","isEmployed":true,"managerId":7002626208070,"manager":{"_id":7002626208070,"name":"张湛","tickerId":2626208070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20733084","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"commodity"},"fund":{"_id":3000000017938,"fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","stockCode":"017938","tickerId":17938,"shortName":"易方达中证医疗ETF联接发起式C","currency":"CNY","exchange":"jj","inceptionDate":"2023-03-14T16:00:00.000Z","name":"易方达中证医疗交易型开放式指数证券投资基金发起式联接基金","followedNum":1,"memoNum":1,"blackenedNum":1},"fundHotMetrics":{"stockId":3000000017938,"type":"f_as","f_m_f":3536,"f_m_f_r":0.0015,"f_c_f":1178,"f_c_f_r":0.0005,"f_m_a_c_f":4714,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-05-18T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":262075559.88,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":3,"managerYearStartProfit":-0.112,"managerCagr":-0.1194,"managerTotalProfit":-0.3404,"indexYearStartProfit":-0.13,"indexCagr":-0.1542,"indexTotalProfit":-0.422}],"influencesList":[],"netValueList":[{"date":"2026-06-22T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6596},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6608},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.656},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6503},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.651},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6599},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6604},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.648},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6476},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6467},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.649},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6637},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6646},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.674},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6829},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6889},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6929},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6931},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7005},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7053},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7096},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7075},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7149},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.708},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7145},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7099},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7213},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7231},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7412},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7418},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7493},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7396},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7426},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7379},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7378},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7436},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7441},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7321},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7361},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7367},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7381},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7305},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7331},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7268},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7393},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.739},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7397},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7333},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7426},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.735},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.744},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7271},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7258},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7417},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7469},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.722},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7221},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7174},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6986},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7091},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7021},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6838},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.713},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.727},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7408},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7393},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7417},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7418},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7428},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7492},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7497},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7376},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7451},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7328},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.731},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7394},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7592},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7744},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7707},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7763},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7701},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7697},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7825},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7848},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.788},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7837},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7792},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7846},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7823},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7743},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7598},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7756},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7869},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.776},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7911},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7991},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8057},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7955},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7988},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7979},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8089},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8172},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.837},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8465},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.84},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8274},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8139},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7979},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7909},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7864},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7771},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7428},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7476},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7527},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.758},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7608},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7523},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7499},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7564},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7607},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7543},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7508},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7374},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7427},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7496},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.742},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7492},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.748},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7519},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7519},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7447},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7445},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7491},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7605},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7576},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7537},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7571},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7583},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7569},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7506},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7633},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7713},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7785},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7813},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7932},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.799},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7939},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7945},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7975},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7844},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7881},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7891},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7876},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8015},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8055},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7973},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8165},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8088},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8141},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8102},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8048},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8039},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8099},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8015},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7997},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8191},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8206},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8097},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8193},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8367},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8551},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8478},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8319},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8272},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8424},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8343},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8221},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8378},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.841},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8475},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.859},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8596},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8564},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8498},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8521},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8477},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8483},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8675},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8377},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8153},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8422},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8485},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8585},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8374},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8252},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8234},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8399},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.849},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8314},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8262},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8216},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8171},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8274},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8186},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8102},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8217},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8085},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8047},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7939},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7989},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7975},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7978},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7977},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7972},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8019},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8137},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8152},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7996},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7963},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7895},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7676},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7611},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7563},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7557},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7496},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7398},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7388},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7381},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7415},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7271},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7243},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7243},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7169},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7213},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7212},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7206},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7262},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7207},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7103},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.707},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.714},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7053},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6983},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6953},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6953},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7038},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7109},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7156},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7202},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7314},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7264},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7245},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7266},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7172},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7236},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7271},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7224},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7135},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7165},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7024},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7058},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7035},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.707},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7035},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7097},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7067},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6991},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.701},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7049},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7106},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7102},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7013},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.695},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7001},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.697},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7003},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6905},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6873},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6795},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6827},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6799},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6816},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6816},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6818},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6758},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6776},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6769},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6831},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6865},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6853},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6859},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6754},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6721},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6688},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7303},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7396},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7464},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7305},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7392},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7475},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7373},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7406},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7385},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7437},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7576},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7678},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7704},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.76},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7628},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7442},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7504},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7572},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7578},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.753},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7625},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7474},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7558},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7479},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7417},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7611},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7605},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7568},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7679},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7841},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7774},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7554},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7459},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7637},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7539},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7227},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7257},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7206},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7309},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7115},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6932},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6805},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6762},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6789},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6745},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6732},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6801},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6823},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6761},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6752},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6743},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6834},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6655},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6598},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.668},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6721},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6782},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6858},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6832},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6924},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.708},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7212},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7229},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7232},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7266},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7317},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7238},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7312},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7321},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7364},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7341},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.742},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.75},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7694},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7652},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7622},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7597},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7593},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7372},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7369},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7473},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7483},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7351},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7222},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7323},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7192},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.721},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7224},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7539},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7615},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7474},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7349},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7487},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7661},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7908},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7998},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.791},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7794},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7818},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7551},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7567},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7356},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7265},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7353},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.737},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7479},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7645},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7555},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7316},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7398},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7393},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7307},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7291},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6977},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7045},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7133},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7366},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7312},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7711},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7785},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.8527},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.7786},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.696},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6427},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6144},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6086},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.588},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.5922},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.5959},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.5871},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.592},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.5979},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6004},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.596},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6006},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.5989},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6109},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6037},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.5986},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.5947},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6124},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6013},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.5906},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.5897},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.5915},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.599},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6013},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6123},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6173},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6291},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6345},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6352},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6323},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6441},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6463},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6434},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6541},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6547},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6593},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6493},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6513},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6442},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.652},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6209},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6222},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.632},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6299},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6268},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6371},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6569},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6518},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6503},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6439},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.63},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6302},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6402},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6393},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6198},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6184},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6166},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6348},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6191},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6304},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6354},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6431},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6455},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6456},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6515},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.663},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017938,"lxr_nv_fc":0.6484}],"priceMetricsList":[{"date":"2026-06-23T16:00:00.000Z","stockId":1000000399989,"cp":5935.64},{"stockId":1000000399989,"date":"2026-06-22T16:00:00.000Z","cp":5881.32},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000399989,"cp":5892.19},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000399989,"cp":5849.7},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000399989,"cp":5796.75},{"stockId":1000000399989,"date":"2026-06-15T16:00:00.000Z","cp":5803.85},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000399989,"cp":5888.59},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000399989,"cp":5894.47},{"stockId":1000000399989,"date":"2026-06-10T16:00:00.000Z","cp":5780.22},{"stockId":1000000399989,"date":"2026-06-09T16:00:00.000Z","cp":5779.35},{"stockId":1000000399989,"date":"2026-06-08T16:00:00.000Z","cp":5771.56},{"stockId":1000000399989,"date":"2026-06-07T16:00:00.000Z","cp":5797.3},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000399989,"cp":5935.05},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000399989,"cp":5943.62},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000399989,"cp":6033.98},{"stockId":1000000399989,"date":"2026-06-01T16:00:00.000Z","cp":6123.73},{"stockId":1000000399989,"date":"2026-05-31T16:00:00.000Z","cp":6180.87},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000399989,"cp":6222.63},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000399989,"cp":6235.54},{"stockId":1000000399989,"date":"2026-05-26T16:00:00.000Z","cp":6312.91},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000399989,"cp":6364.28},{"stockId":1000000399989,"date":"2026-05-24T16:00:00.000Z","cp":6407.2},{"stockId":1000000399989,"date":"2026-05-21T16:00:00.000Z","cp":6387.65},{"stockId":1000000399989,"date":"2026-05-20T16:00:00.000Z","cp":6459.85},{"stockId":1000000399989,"date":"2026-05-19T16:00:00.000Z","cp":6392.38},{"stockId":1000000399989,"date":"2026-05-18T16:00:00.000Z","cp":6457.96},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000399989,"cp":6413.74},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399989,"cp":6522.84},{"stockId":1000000399989,"date":"2026-05-13T16:00:00.000Z","cp":6540.58},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399989,"cp":6715.71},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399989,"cp":6721.85},{"stockId":1000000399989,"date":"2026-05-10T16:00:00.000Z","cp":6794.95},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399989,"cp":6703.62},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399989,"cp":6732.37},{"stockId":1000000399989,"date":"2026-05-05T16:00:00.000Z","cp":6687.11},{"stockId":1000000399989,"date":"2026-04-29T16:00:00.000Z","cp":6687.22},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399989,"cp":6744.5},{"stockId":1000000399989,"date":"2026-04-27T16:00:00.000Z","cp":6750.38},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399989,"cp":6635.82},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399989,"cp":6674.66},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399989,"cp":6685.28},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399989,"cp":6697.35},{"stockId":1000000399989,"date":"2026-04-20T16:00:00.000Z","cp":6624.84},{"stockId":1000000399989,"date":"2026-04-19T16:00:00.000Z","cp":6657.86},{"stockId":1000000399989,"date":"2026-04-16T16:00:00.000Z","cp":6596.32},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399989,"cp":6718.09},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399989,"cp":6716.62},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399989,"cp":6724.99},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399989,"cp":6662.92},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399989,"cp":6752.98},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399989,"cp":6679.36},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399989,"cp":6768.26},{"stockId":1000000399989,"date":"2026-04-06T16:00:00.000Z","cp":6605.33},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399989,"cp":6592.13},{"stockId":1000000399989,"date":"2026-04-01T16:00:00.000Z","cp":6749.29},{"stockId":1000000399989,"date":"2026-03-31T16:00:00.000Z","cp":6798.94},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399989,"cp":6562.33},{"stockId":1000000399989,"date":"2026-03-29T16:00:00.000Z","cp":6564.7},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399989,"cp":6519.26},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399989,"cp":6336.78},{"stockId":1000000399989,"date":"2026-03-24T16:00:00.000Z","cp":6439.26},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399989,"cp":6371.88},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399989,"cp":6195.82},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399989,"cp":6474.65},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399989,"cp":6608.31},{"stockId":1000000399989,"date":"2026-03-17T16:00:00.000Z","cp":6741.75},{"stockId":1000000399989,"date":"2026-03-16T16:00:00.000Z","cp":6726.5},{"stockId":1000000399989,"date":"2026-03-15T16:00:00.000Z","cp":6751.27},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399989,"cp":6753.08},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399989,"cp":6762.95},{"stockId":1000000399989,"date":"2026-03-10T16:00:00.000Z","cp":6823.58},{"stockId":1000000399989,"date":"2026-03-09T16:00:00.000Z","cp":6827.15},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399989,"cp":6711.5},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399989,"cp":6784.99},{"stockId":1000000399989,"date":"2026-03-04T16:00:00.000Z","cp":6666.31},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399989,"cp":6649.47},{"stockId":1000000399989,"date":"2026-03-02T16:00:00.000Z","cp":6730.86},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399989,"cp":6921.29},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399989,"cp":7066.94},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399989,"cp":7031.26},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399989,"cp":7084.54},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399989,"cp":7026.45},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399989,"cp":7020.65},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399989,"cp":7144.42},{"stockId":1000000399989,"date":"2026-02-10T16:00:00.000Z","cp":7167.48},{"stockId":1000000399989,"date":"2026-02-09T16:00:00.000Z","cp":7197.66},{"stockId":1000000399989,"date":"2026-02-08T16:00:00.000Z","cp":7161.62},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399989,"cp":7118.98},{"stockId":1000000399989,"date":"2026-02-04T16:00:00.000Z","cp":7171.29},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399989,"cp":7152.25},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399989,"cp":7073.72},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399989,"cp":6931.95},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399989,"cp":7085.3},{"stockId":1000000399989,"date":"2026-01-28T16:00:00.000Z","cp":7194.8},{"stockId":1000000399989,"date":"2026-01-27T16:00:00.000Z","cp":7089.57},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399989,"cp":7236.66},{"stockId":1000000399989,"date":"2026-01-25T16:00:00.000Z","cp":7315.49},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399989,"cp":7378.82},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399989,"cp":7278.99},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399989,"cp":7310.49},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399989,"cp":7302.23},{"stockId":1000000399989,"date":"2026-01-18T16:00:00.000Z","cp":7410.54},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399989,"cp":7490.27},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399989,"cp":7680.86},{"stockId":1000000399989,"date":"2026-01-13T16:00:00.000Z","cp":7776.04},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399989,"cp":7712.92},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399989,"cp":7586.66},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399989,"cp":7450.57},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399989,"cp":7294.22},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399989,"cp":7227.86},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399989,"cp":7183.25},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399989,"cp":7092.18},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399989,"cp":6760.06},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399989,"cp":6806.53},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399989,"cp":6859.71},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399989,"cp":6910.34},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399989,"cp":6937.09},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399989,"cp":6856.67},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399989,"cp":6833.01},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399989,"cp":6896.87},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399989,"cp":6937.11},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399989,"cp":6876.61},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399989,"cp":6842.25},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399989,"cp":6718.41},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399989,"cp":6769.62},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399989,"cp":6835.09},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399989,"cp":6762.76},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399989,"cp":6834.3},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399989,"cp":6822.76},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399989,"cp":6861.85},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399989,"cp":6861.88},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399989,"cp":6796.18},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399989,"cp":6793.89},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399989,"cp":6840.15},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399989,"cp":6952.34},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399989,"cp":6922.31},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399989,"cp":6884.79},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399989,"cp":6919.01},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399989,"cp":6931.01},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399989,"cp":6918.27},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399989,"cp":6856.18},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399989,"cp":6978.19},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399989,"cp":7056.23},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399989,"cp":7125.1},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399989,"cp":7156.51},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399989,"cp":7271.82},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399989,"cp":7328.64},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399989,"cp":7277.88},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399989,"cp":7287.08},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399989,"cp":7316.89},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399989,"cp":7188.73},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399989,"cp":7223.8},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399989,"cp":7234.37},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399989,"cp":7219.75},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399989,"cp":7354.02},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399989,"cp":7393.05},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399989,"cp":7312.96},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399989,"cp":7501.54},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399989,"cp":7426.33},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399989,"cp":7485.06},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399989,"cp":7447.83},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399989,"cp":7396.63},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399989,"cp":7387.87},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399989,"cp":7446.49},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399989,"cp":7365.7},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399989,"cp":7345.85},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399989,"cp":7538.69},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399989,"cp":7552.84},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399989,"cp":7447.03},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399989,"cp":7541.96},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399989,"cp":7711.71},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399989,"cp":7892.45},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399989,"cp":7820.24},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399989,"cp":7664.8},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399989,"cp":7618.79},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399989,"cp":7774.72},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399989,"cp":7700.63},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399989,"cp":7580.66},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399989,"cp":7738.33},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399989,"cp":7768.5},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399989,"cp":7832.7},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399989,"cp":7946.57},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399989,"cp":7951.93},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399989,"cp":7920.02},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399989,"cp":7855.12},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399989,"cp":7879.4},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399989,"cp":7836.34},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399989,"cp":7842.67},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399989,"cp":8030.38},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399989,"cp":7738.85},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399989,"cp":7526.63},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399989,"cp":7788.76},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399989,"cp":7852.06},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399989,"cp":7949.18},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399989,"cp":7741.66},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399989,"cp":7622.39},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399989,"cp":7603.44},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399989,"cp":7764.14},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399989,"cp":7855.68},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399989,"cp":7682.05},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399989,"cp":7630.18},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399989,"cp":7586.88},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399989,"cp":7542.25},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399989,"cp":7643.46},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399989,"cp":7556.3},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399989,"cp":7475.52},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399989,"cp":7587.72},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399989,"cp":7457.85},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399989,"cp":7420.32},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399989,"cp":7315.88},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399989,"cp":7364.21},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399989,"cp":7350.89},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399989,"cp":7353.33},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399989,"cp":7352.79},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399989,"cp":7346.61},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399989,"cp":7393.32},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399989,"cp":7508.09},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399989,"cp":7524.84},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399989,"cp":7370.92},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399989,"cp":7338.12},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399989,"cp":7272.81},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399989,"cp":7058.03},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399989,"cp":6996.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399989,"cp":6948.98},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399989,"cp":6942.48},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399989,"cp":6883.11},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399989,"cp":6788.27},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399989,"cp":6779.43},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399989,"cp":6771.73},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399989,"cp":6805.01},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399989,"cp":6666.21},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399989,"cp":6637.5},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399989,"cp":6638.81},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399989,"cp":6569.35},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399989,"cp":6612.39},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399989,"cp":6612.23},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399989,"cp":6607.27},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399989,"cp":6663.41},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399989,"cp":6610.21},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399989,"cp":6508.47},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399989,"cp":6479.63},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399989,"cp":6550.34},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399989,"cp":6465.66},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399989,"cp":6397.56},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399989,"cp":6368.54},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399989,"cp":6371.37},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399989,"cp":6457.09},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399989,"cp":6526.74},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399989,"cp":6575.14},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399989,"cp":6619.54},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399989,"cp":6717.23},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399989,"cp":6668.75},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399989,"cp":6662.37},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399989,"cp":6682.35},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399989,"cp":6591.32},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399989,"cp":6653.68},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399989,"cp":6689.54},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399989,"cp":6643.12},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399989,"cp":6556.73},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399989,"cp":6587.2},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399989,"cp":6452.77},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399989,"cp":6491.67},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399989,"cp":6470.57},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399989,"cp":6511.66},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399989,"cp":6476.25},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399989,"cp":6537.69},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399989,"cp":6522.74},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399989,"cp":6450.26},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399989,"cp":6469.65},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399989,"cp":6508.65},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399989,"cp":6565.55},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399989,"cp":6561.08},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399989,"cp":6472.44},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399989,"cp":6410.9},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399989,"cp":6460.21},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399989,"cp":6430.47},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399989,"cp":6463.37},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399989,"cp":6366.91},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399989,"cp":6339.13},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399989,"cp":6264.06},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399989,"cp":6294.03},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399989,"cp":6267.26},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399989,"cp":6284.23},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399989,"cp":6285.16},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399989,"cp":6287.62},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399989,"cp":6227.66},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399989,"cp":6244.44},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399989,"cp":6239.22},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399989,"cp":6299.86},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399989,"cp":6332.22},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399989,"cp":6320.41},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399989,"cp":6326.81},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399989,"cp":6219.21},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399989,"cp":6187.94},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399989,"cp":6155.11},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399989,"cp":6760.2},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399989,"cp":6852.23},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399989,"cp":6918.4},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399989,"cp":6762.83},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399989,"cp":6848.69},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399989,"cp":6928.77},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399989,"cp":6829.55},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399989,"cp":6863.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399989,"cp":6842.22},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399989,"cp":6896.29},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399989,"cp":7033.17},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399989,"cp":7134.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399989,"cp":7161.73},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399989,"cp":7056.6},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399989,"cp":7084.62},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399989,"cp":6901.42},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399989,"cp":6961.58},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399989,"cp":7030.14},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399989,"cp":7035.42},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399989,"cp":6987.63},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399989,"cp":7080.84},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399989,"cp":6931.32},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399989,"cp":7015.44},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399989,"cp":6936.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399989,"cp":6877.17},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399989,"cp":7068.54},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399989,"cp":7063.29},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399989,"cp":7026.9},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399989,"cp":7135.85},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399989,"cp":7304.07},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399989,"cp":7234.8},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399989,"cp":7019.34},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399989,"cp":6923.59},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399989,"cp":7107.75},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399989,"cp":7007.07},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399989,"cp":6696.55},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399989,"cp":6724.83},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399989,"cp":6674.31},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399989,"cp":6777.04},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399989,"cp":6585.39},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399989,"cp":6405.08},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399989,"cp":6278.91},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399989,"cp":6236.14},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399989,"cp":6263.93},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399989,"cp":6220.93},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399989,"cp":6209.09},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399989,"cp":6280.21},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399989,"cp":6301.42},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399989,"cp":6239.76},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399989,"cp":6231.06},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399989,"cp":6223.33},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399989,"cp":6312.45},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399989,"cp":6136.45},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399989,"cp":6080.04},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399989,"cp":6163.63},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399989,"cp":6204.39},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399989,"cp":6264.1},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399989,"cp":6339.82},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399989,"cp":6312.14},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399989,"cp":6403.21},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399989,"cp":6558.23},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399989,"cp":6687.51},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399989,"cp":6704.51},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399989,"cp":6707.31},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399989,"cp":6739.6},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399989,"cp":6791.12},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399989,"cp":6713.24},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399989,"cp":6787.05},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399989,"cp":6795.69},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399989,"cp":6838.52},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399989,"cp":6814.51},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399989,"cp":6893.92},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399989,"cp":6972.44},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399989,"cp":7156.59},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399989,"cp":7119.34},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399989,"cp":7091.06},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399989,"cp":7064.23},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399989,"cp":7058.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399989,"cp":6839.86},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399989,"cp":6839.53},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399989,"cp":6948.02},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399989,"cp":6958.45},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399989,"cp":6827.32},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399989,"cp":6706.54},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399989,"cp":6805.5},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399989,"cp":6676.44},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399989,"cp":6694.03},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399989,"cp":6709.12},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399989,"cp":7022.66},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399989,"cp":7098.72},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399989,"cp":6961.19},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399989,"cp":6836.91},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399989,"cp":6973.79},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399989,"cp":7147.85},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399989,"cp":7391.37},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399989,"cp":7483.58},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399989,"cp":7394.93},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399989,"cp":7279.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399989,"cp":7304.27},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399989,"cp":7042.63},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399989,"cp":7061.05},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399989,"cp":6850.1},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399989,"cp":6759.78},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399989,"cp":6846.3},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399989,"cp":6863.49},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399989,"cp":6975.13},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399989,"cp":7143.92},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399989,"cp":7053.27},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399989,"cp":6814.61},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399989,"cp":6903.01},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399989,"cp":6896.38},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399989,"cp":6810.25},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399989,"cp":6793.8},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399989,"cp":6483.87},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399989,"cp":6552.37},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399989,"cp":6643.98},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399989,"cp":6876.47},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399989,"cp":6823.87},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399989,"cp":7219.98},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399989,"cp":7281.07},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399989,"cp":8177.25},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399989,"cp":7318.1},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399989,"cp":6443.84},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399989,"cp":5918.53},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399989,"cp":5640.8},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399989,"cp":5584.95},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399989,"cp":5383.62},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399989,"cp":5422.84},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399989,"cp":5465.69},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399989,"cp":5378.28},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399989,"cp":5426.9},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399989,"cp":5483.16},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399989,"cp":5508.46},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399989,"cp":5464.35},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399989,"cp":5511},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399989,"cp":5500.73},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399989,"cp":5616.69},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399989,"cp":5547.12},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399989,"cp":5497.27},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399989,"cp":5459.99},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399989,"cp":5633.32},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399989,"cp":5523.82},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399989,"cp":5419.06},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399989,"cp":5410.81},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399989,"cp":5428.63},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399989,"cp":5501.95},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399989,"cp":5525.52},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399989,"cp":5633.3},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399989,"cp":5683.04},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399989,"cp":5798.03},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399989,"cp":5851.67},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399989,"cp":5858.19},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399989,"cp":5829.95},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399989,"cp":5945.77},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399989,"cp":5967.12},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399989,"cp":5938.49},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399989,"cp":6044.31},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399989,"cp":6049.67},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399989,"cp":6096.37},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399989,"cp":5998.29},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399989,"cp":6017.33},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399989,"cp":5947.22},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399989,"cp":6025.18},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399989,"cp":5719.66},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399989,"cp":5731.89},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399989,"cp":5827.52},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399989,"cp":5809.03},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399989,"cp":5777.99},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399989,"cp":5879.63},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399989,"cp":6074.54},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399989,"cp":6024.35},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399989,"cp":6009.89},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399989,"cp":5948.14},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399989,"cp":5810.11},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399989,"cp":5812.18},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399989,"cp":5911.15},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399989,"cp":5905.21},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399989,"cp":5711.74},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399989,"cp":5698.01},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399989,"cp":5681.18},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399989,"cp":5861.45},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399989,"cp":5709.35},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399989,"cp":5818.16},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399989,"cp":5869.18},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399989,"cp":5944.09},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399989,"cp":5968.51},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399989,"cp":6031.07},{"stockId":1000000399989,"date":"2024-06-25T16:00:00.000Z","cp":6150.94},{"stockId":1000000399989,"date":"2024-06-24T16:00:00.000Z","cp":6021.76}]}