window.pageData = {"fund":{"_id":3000000019366,"name":"汇添富中证国新央企股东回报交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"019366","tickerId":19366,"shortName":"汇添富中证国新央企股东回报ETF联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-02-01T16:00:00.000Z","fundCollectionId":4000050460000,"pinyin":"htfzzgxyqgdhbjyxkfszszqtzjjljjj","followedNum":1,"memoNum":1,"indexId":1000000932039,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932039","tickerId":932039,"name":"央企股东回报","rebalancingFrequency":"annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"晏阳","stockType":"fund_manager","stockCode":"db20874043","exchange":"fm","tickerId":2525220600}],"targetFunds":[{"shortName":"汇添富中证国新央企股东回报ETF(560070)","stockType":"fund","stockCode":"560070","exchange":"sh","tickerId":560070}],"hotMetrics":{"fss":{"stockId":3000000019366,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":4611,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000019366,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.5823899371069182,"f_p_r_m1_ssc":5795,"f_p_r_m1_ssrp":0.8363824646185709,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.6074898427839605,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.6580909768829232,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.6989364011287171,"f_cagr_p_r_fs_ssc":5860,"f_cagr_p_r_fs_ssrp":0.4582693292370712,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.8088445078459344},"fp":{"stockId":3000000019366,"type":"fp","f_p_r_d1":-0.005940973553085538,"f_cagr_p_r_fs":0.10738082279692485,"f_p_r_m1":-0.003678875081753019,"f_p_r_m3":0.02913359229859802,"f_cagr_p_r_fs_sic":9,"f_cagr_p_r_fs_sirp":0.625,"f_p_r_m1_sic":9,"f_p_r_m1_sirp":0.5,"f_p_r_m3_sic":9,"f_p_r_m3_sirp":0.875,"f_p_r_m6":0.041978446179125495,"f_p_r_m6_sic":9,"f_p_r_m6_sirp":0.5,"f_p_r_fys":0.06641582079103947,"f_p_r_fys_sic":9,"f_p_r_fys_sirp":0.625,"f_p_r_y1":0.21140913912383041,"f_p_r_y1_sic":9,"f_p_r_y1_sirp":1,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y2":0.21099020200571106},"ff":{"stockId":3000000019366,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-02-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-02-12T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000019366,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.2187,"f_nv_cr":0.0011500862564690628},"f_as":{"stockId":3000000019366,"type":"f_as","f_tas":8617112.8932,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019365,"__csrcFundId":13526,"stockCode":"019365","masterFundShortName":"汇添富中证国新央企股东回报ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19365,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-08T17:15:34.938Z","status":"normal","exchange":"jj","shortName":"汇添富中证国新央企股东回报ETF联接(019365)","name":"汇添富中证国新央企股东回报交易型开放式指数证券投资基金联接基金","fundCollectionId":4000050460000,"inceptionDate":"2024-02-01T16:00:00.000Z","setUpAssetScale":445094098.66,"setUpDate":"2024-02-01T16:00:00.000Z","setUpShares":445094098.66,"pinyin":"htfzzgxyqgdhbjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":2,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000932039}]},"index":{"_id":1000000932039,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932039","csiCode":"932039","tickerId":932039,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"央企股东回报","lastUpdated":"2024-12-25T07:45:36.006Z","followedNum":124,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932039factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180042-932039_Index_Methodology_cn.pdf","basicDate":"2016-12-29T16:00:00.000Z","basicIndex":1000,"description":"中证国新央企股东回报指数由国新投资有限公司定制，主要选取国务院国资委下属现金分红或回购总额占总市值比率较高的50只上市公司证券作为指数样本，以反映央企股东回报主题上市公司证券的整体表现。","fullName":"中证国新央企股东回报指数","launchDate":"2022-11-15T16:00:00.000Z","rebalancingFrequency":"annually","hotSpot":"high_dividend","series":"strategy","totalReturnIndexId":1000932039101,"constituentsMarkets":["a"],"memoNum":8,"pinyin":"yqgdhb","hotSpots":["high_dividend"]},"managerEmploymentList":[{"_id":"69fdf9d6a072a34f1143858f","stockId":3000000019366,"source":"cn_info","declarationDate":"2024-02-02T16:00:00.000Z","appointmentDate":"2024-02-01T16:00:00.000Z","isEmployed":true,"managerId":7002525220600,"manager":{"_id":7002525220600,"name":"晏阳","tickerId":2525220600,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20874043","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000019366,"name":"汇添富中证国新央企股东回报交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"019366","tickerId":19366,"shortName":"汇添富中证国新央企股东回报ETF联接C","currency":"CNY","exchange":"jj","inceptionDate":"2024-02-01T16:00:00.000Z","followedNum":1,"memoNum":1},"fundHotMetrics":{"stockId":3000000019366,"type":"f_as","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-02-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-02-12T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":8617112.8932,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":3,"managerYearStartProfit":0.0664,"managerCagr":0.1074,"managerTotalProfit":0.26,"indexYearStartProfit":0.0737,"indexCagr":0.1327,"indexTotalProfit":0.3264}],"influencesList":[{"stockId":3000000019366,"date":"2025-11-13T16:00:00.000Z","exDate":"2025-11-13T16:00:00.000Z","dividend":0.023,"currency":"CNY","influenceDate":"2025-11-13T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000019366,"date":"2024-11-13T16:00:00.000Z","exDate":"2024-11-13T16:00:00.000Z","dividend":0.015,"currency":"CNY","influenceDate":"2024-11-13T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2187},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2173},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2243},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2157},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.223},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2142},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2032},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2105},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2183},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2139},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2214},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2107},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2116},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2153},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2122},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2141},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2154},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2154},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2157},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2232},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2152},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2052},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2195},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2142},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2054},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2234},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2207},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2193},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2218},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2169},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1977},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2266},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2385},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2482},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2482},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2602},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2737},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2866},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2755},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.259},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2701},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2723},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2696},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2696},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2945},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.277},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.235},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2242},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2215},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2165},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1787},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2041},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1995},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1886},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1901},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1842},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.186},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1963},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1736},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1624},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.2072},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.21},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1976},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1778},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1863},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1725},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.175},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1646},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1651},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1526},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1437},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1527},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1522},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1571},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1577},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1571},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1503},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.148},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1532},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1398},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1428},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1414},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1404},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1417},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1405},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1402},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1373},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1367},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1324},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1316},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1238},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1159},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1258},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1204},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1224},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1316},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1309},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1414},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1489},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1419},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1446},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1447},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1453},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1347},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1318},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1346},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1359},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1284},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1327},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1547},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1599},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1541},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1697},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1788},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1888},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1792},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1795},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1769},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1696},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1637},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1538},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1505},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.159},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1503},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.155},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1517},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1413},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1487},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1363},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1434},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.14},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1401},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1273},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1263},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1359},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1379},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1344},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1364},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1415},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1343},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1194},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1168},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1159},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1214},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1241},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1229},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1244},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1293},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1255},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1398},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1334},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.132},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.133},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1394},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1299},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1313},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1334},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1207},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1125},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1216},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1336},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1375},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1324},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1352},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1318},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1529},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1534},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1328},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1298},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1231},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1137},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1163},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1121},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1093},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1067},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1009},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1011},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0954},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0933},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0901},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0846},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0802},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.088},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1091},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1082},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1071},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1155},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.124},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.117},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1291},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1071},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0838},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0788},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.075},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0767},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0822},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0723},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0739},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0677},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0661},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0613},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0586},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.056},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.054},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.043},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0361},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0317},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0308},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0319},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0271},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0207},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.019},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0157},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0238},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0272},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0228},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0243},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0263},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0299},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.025},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0275},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0278},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0246},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0292},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0261},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0279},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.029},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0249},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0204},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0247},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0235},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0322},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0349},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0303},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0291},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0232},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0293},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0342},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0211},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0134},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0071},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.006},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0074},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9989},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9908},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9984},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0017},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.005},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.005},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.006},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0081},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0047},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.006},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0077},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0067},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0004},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.999},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9924},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9981},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9898},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9762},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9498},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0242},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0248},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.026},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0206},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.028},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.035},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0393},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0422},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0368},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0343},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0353},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0354},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0398},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.037},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0348},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0261},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0219},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0217},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0174},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0235},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0208},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0158},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.01},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0095},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0084},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.018},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.018},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0048},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0155},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0095},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0059},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0118},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0104},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0191},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0183},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0171},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0197},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0209},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0184},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0177},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0073},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0026},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0183},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0092},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0025},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9961},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0032},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0109},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0133},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0137},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0081},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0101},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9927},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9934},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0034},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0182},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0199},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0251},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0247},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0348},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0597},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0709},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0698},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0665},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0723},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0691},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0564},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0528},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0647},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0712},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0605},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0655},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0619},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0835},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0827},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0726},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0766},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0756},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0632},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0649},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0628},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0532},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0413},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0359},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0392},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0298},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0321},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0335},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0654},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0668},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0634},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0695},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0523},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0584},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0715},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.066},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0777},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0881},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1068},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0797},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0818},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0647},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0588},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0488},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0464},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0536},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0698},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.054},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0517},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0593},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0538},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0484},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0448},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0286},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0469},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0452},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0686},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0489},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0669},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0402},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.1004},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0795},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0098},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9929},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.962},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9459},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9063},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.8982},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.8979},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.8918},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.8845},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.8848},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.8806},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.8964},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9002},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9125},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9206},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9218},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.93},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9388},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9429},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.939},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9505},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9545},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9578},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9591},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9567},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9546},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9586},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9702},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9615},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.965},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9544},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9586},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9555},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9575},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9585},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9583},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9557},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9559},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9687},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9754},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9744},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9635},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9684},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9672},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9662},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9698},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9663},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9775},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9855},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.99},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9795},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9872},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9871},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9801},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9844},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9721},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9918},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9838},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9895},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9913},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9979},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.003},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0032},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9855},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9856},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.977},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9852},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9819},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9798},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9917},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9887},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9922},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9961},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9868},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":0.9992},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0014},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0111},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0038},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.021},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0139},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0107},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0219},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0139},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0172},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.02},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0276},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0236},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0266},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0143},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0157},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0297},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.031},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.032},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0272},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0158},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0157},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0231},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019366,"lxr_nv_fc":1.0294}],"priceMetricsList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000000932039,"cp":1703.77},{"stockId":1000000932039,"date":"2026-05-06T16:00:00.000Z","cp":1701.56},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000932039,"cp":1712.07},{"stockId":1000000932039,"date":"2026-04-29T16:00:00.000Z","cp":1698.57},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000932039,"cp":1709.44},{"stockId":1000000932039,"date":"2026-04-27T16:00:00.000Z","cp":1696.23},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000932039,"cp":1679.73},{"stockId":1000000932039,"date":"2026-04-23T16:00:00.000Z","cp":1690.56},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000932039,"cp":1702.07},{"stockId":1000000932039,"date":"2026-04-21T16:00:00.000Z","cp":1695.5},{"stockId":1000000932039,"date":"2026-04-20T16:00:00.000Z","cp":1706.38},{"stockId":1000000932039,"date":"2026-04-19T16:00:00.000Z","cp":1690.61},{"stockId":1000000932039,"date":"2026-04-16T16:00:00.000Z","cp":1691.78},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000932039,"cp":1697.02},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000932039,"cp":1692.38},{"stockId":1000000932039,"date":"2026-04-13T16:00:00.000Z","cp":1695.24},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000932039,"cp":1697.01},{"stockId":1000000932039,"date":"2026-04-09T16:00:00.000Z","cp":1696.84},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000932039,"cp":1697.24},{"stockId":1000000932039,"date":"2026-04-07T16:00:00.000Z","cp":1708.2},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000932039,"cp":1696.33},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000932039,"cp":1681.33},{"stockId":1000000932039,"date":"2026-04-01T16:00:00.000Z","cp":1702.36},{"stockId":1000000932039,"date":"2026-03-31T16:00:00.000Z","cp":1694.49},{"stockId":1000000932039,"date":"2026-03-30T16:00:00.000Z","cp":1681.35},{"stockId":1000000932039,"date":"2026-03-29T16:00:00.000Z","cp":1707.82},{"stockId":1000000932039,"date":"2026-03-26T16:00:00.000Z","cp":1703.65},{"stockId":1000000932039,"date":"2026-03-25T16:00:00.000Z","cp":1701.45},{"stockId":1000000932039,"date":"2026-03-24T16:00:00.000Z","cp":1705.14},{"stockId":1000000932039,"date":"2026-03-23T16:00:00.000Z","cp":1697.73},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000932039,"cp":1669.28},{"stockId":1000000932039,"date":"2026-03-19T16:00:00.000Z","cp":1711.29},{"stockId":1000000932039,"date":"2026-03-18T16:00:00.000Z","cp":1728.82},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932039,"cp":1743.25},{"stockId":1000000932039,"date":"2026-03-16T16:00:00.000Z","cp":1743.21},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000932039,"cp":1761.01},{"stockId":1000000932039,"date":"2026-03-12T16:00:00.000Z","cp":1780.82},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000932039,"cp":1799.84},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000932039,"cp":1783.41},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000932039,"cp":1758.79},{"stockId":1000000932039,"date":"2026-03-08T16:00:00.000Z","cp":1775.66},{"stockId":1000000932039,"date":"2026-03-05T16:00:00.000Z","cp":1778.51},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000932039,"cp":1774.71},{"stockId":1000000932039,"date":"2026-03-03T16:00:00.000Z","cp":1774.58},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000932039,"cp":1812.51},{"stockId":1000000932039,"date":"2026-03-01T16:00:00.000Z","cp":1786.06},{"stockId":1000000932039,"date":"2026-02-26T16:00:00.000Z","cp":1725.53},{"stockId":1000000932039,"date":"2026-02-25T16:00:00.000Z","cp":1709.44},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000932039,"cp":1705.35},{"stockId":1000000932039,"date":"2026-02-23T16:00:00.000Z","cp":1698.31},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000932039,"cp":1641.09},{"stockId":1000000932039,"date":"2026-02-11T16:00:00.000Z","cp":1678.67},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000932039,"cp":1671.85},{"stockId":1000000932039,"date":"2026-02-09T16:00:00.000Z","cp":1655.78},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000932039,"cp":1657.96},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000932039,"cp":1649.1},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000932039,"cp":1651.61},{"stockId":1000000932039,"date":"2026-02-03T16:00:00.000Z","cp":1666.73},{"stockId":1000000932039,"date":"2026-02-02T16:00:00.000Z","cp":1633.19},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000932039,"cp":1616.6},{"stockId":1000000932039,"date":"2026-01-29T16:00:00.000Z","cp":1682.84},{"stockId":1000000932039,"date":"2026-01-28T16:00:00.000Z","cp":1686.75},{"stockId":1000000932039,"date":"2026-01-27T16:00:00.000Z","cp":1668.49},{"stockId":1000000932039,"date":"2026-01-26T16:00:00.000Z","cp":1639.04},{"stockId":1000000932039,"date":"2026-01-25T16:00:00.000Z","cp":1651.45},{"stockId":1000000932039,"date":"2026-01-22T16:00:00.000Z","cp":1630.93},{"stockId":1000000932039,"date":"2026-01-21T16:00:00.000Z","cp":1634.47},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932039,"cp":1619.24},{"stockId":1000000932039,"date":"2026-01-19T16:00:00.000Z","cp":1619.8},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000932039,"cp":1601.47},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000932039,"cp":1588.21},{"stockId":1000000932039,"date":"2026-01-14T16:00:00.000Z","cp":1602.13},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000932039,"cp":1601.42},{"stockId":1000000932039,"date":"2026-01-12T16:00:00.000Z","cp":1608.53},{"stockId":1000000932039,"date":"2026-01-11T16:00:00.000Z","cp":1609.4},{"stockId":1000000932039,"date":"2026-01-08T16:00:00.000Z","cp":1608.27},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000932039,"cp":1598.44},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932039,"cp":1595.36},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000932039,"cp":1602.51},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932039,"cp":1582.52},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000932039,"cp":1586.84},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932039,"cp":1584.99},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000932039,"cp":1583.76},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932039,"cp":1586.33},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000932039,"cp":1584.69},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932039,"cp":1584.43},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000932039,"cp":1580.33},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932039,"cp":1580.13},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000932039,"cp":1574.42},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932039,"cp":1573.47},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000932039,"cp":1562.17},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932039,"cp":1550.74},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000932039,"cp":1565.6},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932039,"cp":1557.84},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932039,"cp":1559.72},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932039,"cp":1573.26},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932039,"cp":1571.97},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932039,"cp":1587.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932039,"cp":1598.08},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932039,"cp":1587.56},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932039,"cp":1591.2291},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932039,"cp":1591.3043},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932039,"cp":1592.16},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932039,"cp":1576.31},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932039,"cp":1571.9},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932039,"cp":1575.92},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932039,"cp":1577.82},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932039,"cp":1566.79},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932039,"cp":1572.72},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932039,"cp":1605.06},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932039,"cp":1612.89},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932039,"cp":1604.17},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932039,"cp":1626.55},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932039,"cp":1640.66},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932039,"cp":1656.33},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932039,"cp":1641.01},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932039,"cp":1641.3},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932039,"cp":1637.35},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932039,"cp":1627.82},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932039,"cp":1619.08},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932039,"cp":1604.53},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932039,"cp":1599.5},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932039,"cp":1612},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932039,"cp":1599.19},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932039,"cp":1605.94},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932039,"cp":1600.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932039,"cp":1585.64},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932039,"cp":1596.61},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932039,"cp":1578.66},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932039,"cp":1591.5},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932039,"cp":1586.32},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932039,"cp":1586.85},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932039,"cp":1568.08},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932039,"cp":1567.81},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932039,"cp":1581.85},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932039,"cp":1584.66},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932039,"cp":1579.82},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932039,"cp":1582.67},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932039,"cp":1589.88},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932039,"cp":1579.34},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932039,"cp":1556.75},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932039,"cp":1552.84},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932039,"cp":1551.23},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932039,"cp":1559.03},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932039,"cp":1563.01},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932039,"cp":1562.18},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932039,"cp":1564.2},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932039,"cp":1571.17},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932039,"cp":1565.44},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932039,"cp":1586.71},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932039,"cp":1578.3},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932039,"cp":1576.14},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932039,"cp":1577.2},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932039,"cp":1587.19},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932039,"cp":1573.26},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932039,"cp":1575.07},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932039,"cp":1578.24},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932039,"cp":1559.37},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932039,"cp":1547.26},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932039,"cp":1561.31},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932039,"cp":1578.95},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932039,"cp":1584.49},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932039,"cp":1577.53},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932039,"cp":1580.54},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932039,"cp":1575.69},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932039,"cp":1607.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932039,"cp":1607.72},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932039,"cp":1577.23},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932039,"cp":1572.99},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932039,"cp":1563.22},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932039,"cp":1549.7},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932039,"cp":1553.37},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932039,"cp":1547.08},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932039,"cp":1529.79},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932039,"cp":1543.84},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932039,"cp":1541.33},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932039,"cp":1532.69},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932039,"cp":1532.92},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932039,"cp":1524.28},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932039,"cp":1521.26},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932039,"cp":1516.31},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932039,"cp":1508.22},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932039,"cp":1501.51},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932039,"cp":1512.71},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932039,"cp":1544.32},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932039,"cp":1542.62},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932039,"cp":1540.55},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932039,"cp":1554.17},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932039,"cp":1567.35},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932039,"cp":1556.96},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932039,"cp":1574.58},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932039,"cp":1542.99},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932039,"cp":1509.5},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932039,"cp":1503.66},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932039,"cp":1499.9},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932039,"cp":1502.12},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932039,"cp":1510.89},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932039,"cp":1496.57},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932039,"cp":1501.52},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932039,"cp":1493.45},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932039,"cp":1491.26},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932039,"cp":1484.13},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932039,"cp":1482.96},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932039,"cp":1479.31},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932039,"cp":1477.25},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932039,"cp":1461.33},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932039,"cp":1451.5},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932039,"cp":1444.82},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932039,"cp":1443.99},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932039,"cp":1445.35},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932039,"cp":1448.04},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932039,"cp":1438.45},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932039,"cp":1435.56},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932039,"cp":1430.81},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932039,"cp":1444.25},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932039,"cp":1450.51},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932039,"cp":1443.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932039,"cp":1446.49},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932039,"cp":1450.96},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932039,"cp":1456.76},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932039,"cp":1451.88},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932039,"cp":1456.27},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932039,"cp":1456.74},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932039,"cp":1452.4},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932039,"cp":1459.92},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932039,"cp":1455.6},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932039,"cp":1458.02},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932039,"cp":1461.49},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932039,"cp":1455.41},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932039,"cp":1450.08},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932039,"cp":1456.22},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932039,"cp":1454.14},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932039,"cp":1467.1851},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932039,"cp":1471.2819},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932039,"cp":1464.7913},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932039,"cp":1462.2939},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932039,"cp":1452.8292},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932039,"cp":1462.0097},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932039,"cp":1469.3342},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932039,"cp":1449.2992},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932039,"cp":1437.55},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932039,"cp":1427.96},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932039,"cp":1426.24},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932039,"cp":1428.42},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932039,"cp":1415.5},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932039,"cp":1403.02},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932039,"cp":1414.3},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932039,"cp":1419.16},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932039,"cp":1424.01},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932039,"cp":1423.83},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932039,"cp":1425.33},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932039,"cp":1428.41},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000932039,"cp":1423.43},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000932039,"cp":1424.96},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932039,"cp":1427.57},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932039,"cp":1425.96},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932039,"cp":1416.5},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932039,"cp":1414.44},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932039,"cp":1404.43},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932039,"cp":1414.74},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932039,"cp":1402.27},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000932039,"cp":1383.42},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000932039,"cp":1343.91},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000932039,"cp":1455.08},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000932039,"cp":1456.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000932039,"cp":1457.74},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000932039,"cp":1449.83},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000932039,"cp":1460.5},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000932039,"cp":1471.13},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000932039,"cp":1477.28},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000932039,"cp":1481.66},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000932039,"cp":1473.52},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000932039,"cp":1469.59},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000932039,"cp":1471.13},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000932039,"cp":1471.21},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000932039,"cp":1477.57},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000932039,"cp":1473.43},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000932039,"cp":1469.76},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000932039,"cp":1456.76},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000932039,"cp":1450.52},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000932039,"cp":1450.23},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000932039,"cp":1443.57},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000932039,"cp":1452.38},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000932039,"cp":1448.36},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000932039,"cp":1440.85},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000932039,"cp":1432.25},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000932039,"cp":1431.32},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000932039,"cp":1429.51},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000932039,"cp":1443.78},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000932039,"cp":1443.77},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000932039,"cp":1424.18},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000932039,"cp":1439.79},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000932039,"cp":1430.73},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000932039,"cp":1425.36},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000932039,"cp":1434.13},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000932039,"cp":1432.11},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000932039,"cp":1444.91},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000932039,"cp":1443.48},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000932039,"cp":1441.69},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000932039,"cp":1445.65},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000932039,"cp":1447.34},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000932039,"cp":1443.46},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000932039,"cp":1442.21},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000932039,"cp":1426.57},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000932039,"cp":1419.52},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000932039,"cp":1442.51},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000932039,"cp":1428.69},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000932039,"cp":1418.68},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000932039,"cp":1409.31},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000932039,"cp":1419.88},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000932039,"cp":1431.45},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000932039,"cp":1434.78},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000932039,"cp":1435.34},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000932039,"cp":1427.06},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000932039,"cp":1430},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000932039,"cp":1403.86},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000932039,"cp":1404.81},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000932039,"cp":1419.6},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000932039,"cp":1441.78},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000932039,"cp":1444.48},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000932039,"cp":1452.15},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000932039,"cp":1451.32},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000932039,"cp":1466.5},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000932039,"cp":1503.75},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000932039,"cp":1520.65},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000932039,"cp":1518.69},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000932039,"cp":1513.94},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000932039,"cp":1522.38},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000932039,"cp":1517.6},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000932039,"cp":1498.56},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000932039,"cp":1492.9},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000932039,"cp":1510.64},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000932039,"cp":1520.3049},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000932039,"cp":1504.3671},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000932039,"cp":1511.8976},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000932039,"cp":1505.6288},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000932039,"cp":1537.8143},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000932039,"cp":1536.47},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000932039,"cp":1521.34},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000932039,"cp":1527.22},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000932039,"cp":1525.54},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000932039,"cp":1506.86},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000932039,"cp":1509.18},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000932039,"cp":1506.01},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000932039,"cp":1491.2922},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000932039,"cp":1473.33},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000932039,"cp":1465.11},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000932039,"cp":1469.65},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000932039,"cp":1455.65},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000932039,"cp":1458.98},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000932039,"cp":1460.77},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000932039,"cp":1509.12},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000932039,"cp":1510.99},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000932039,"cp":1505.87},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000932039,"cp":1514.8},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000932039,"cp":1489.26},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000932039,"cp":1498.44},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000932039,"cp":1518.35},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000932039,"cp":1509.84},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000932039,"cp":1527.68},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000932039,"cp":1542.98},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000932039,"cp":1570.83},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000932039,"cp":1530.38},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000932039,"cp":1533.13},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000932039,"cp":1507.31},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000932039,"cp":1497.87},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000932039,"cp":1482.86},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000932039,"cp":1479.13},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000932039,"cp":1490.12},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000932039,"cp":1514.64},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000932039,"cp":1490.6},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000932039,"cp":1487.25},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000932039,"cp":1498.5},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000932039,"cp":1490.71},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000932039,"cp":1482.8},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000932039,"cp":1476.63},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000932039,"cp":1451.9},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000932039,"cp":1478.93},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000932039,"cp":1476.5},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000932039,"cp":1517.79},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000932039,"cp":1482.53},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000932039,"cp":1512.55},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000932039,"cp":1470.86},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000932039,"cp":1576.85},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000932039,"cp":1542.3},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000932039,"cp":1432.92},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000932039,"cp":1405.82},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000932039,"cp":1357.68},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000932039,"cp":1333.81},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000932039,"cp":1273.4},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000932039,"cp":1260.94},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000932039,"cp":1260.42},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000932039,"cp":1251.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000932039,"cp":1240.66},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000932039,"cp":1241.87},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000932039,"cp":1235.48},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000932039,"cp":1259.65},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000932039,"cp":1265.34},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000932039,"cp":1283.73},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000932039,"cp":1296.03},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000932039,"cp":1297.98},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000932039,"cp":1310.34},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000932039,"cp":1323.75},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000932039,"cp":1329.97},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000932039,"cp":1323.83},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000932039,"cp":1341.34},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000932039,"cp":1347.5},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000932039,"cp":1352.54},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000932039,"cp":1354.32},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000932039,"cp":1350.39},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000932039,"cp":1347.41},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000932039,"cp":1353.25},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000932039,"cp":1372.47},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000932039,"cp":1358.82},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000932039,"cp":1364.13},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000932039,"cp":1347.88},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000932039,"cp":1354.94},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000932039,"cp":1350.05},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000932039,"cp":1353.03},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000932039,"cp":1354.64},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000932039,"cp":1354.56},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000932039,"cp":1350.5},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000932039,"cp":1350.75},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000932039,"cp":1370.38},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000932039,"cp":1380.79},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000932039,"cp":1379.03},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000932039,"cp":1362.24},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000932039,"cp":1374.39},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000932039,"cp":1372.35},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000932039,"cp":1372.49},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000932039,"cp":1377.52},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000932039,"cp":1372.04},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000932039,"cp":1391.12},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000932039,"cp":1404.08},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000932039,"cp":1412.33},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000932039,"cp":1396.3},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000932039,"cp":1409.22},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000932039,"cp":1411.02},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000932039,"cp":1400.46},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000932039,"cp":1408.44},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000932039,"cp":1391.35},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000932039,"cp":1417.96},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000932039,"cp":1405.68},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000932039,"cp":1416.42},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000932039,"cp":1420.37},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000932039,"cp":1430.37},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000932039,"cp":1439.75},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000932039,"cp":1439.88},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000932039,"cp":1410.36},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000932039,"cp":1391.7},{"stockId":1000000932039,"date":"2024-06-25T16:00:00.000Z","cp":1406.01},{"stockId":1000000932039,"date":"2024-06-24T16:00:00.000Z","cp":1401.79},{"stockId":1000000932039,"date":"2024-06-23T16:00:00.000Z","cp":1398.34},{"stockId":1000000932039,"date":"2024-06-20T16:00:00.000Z","cp":1415.07},{"stockId":1000000932039,"date":"2024-06-19T16:00:00.000Z","cp":1410.38},{"stockId":1000000932039,"date":"2024-06-18T16:00:00.000Z","cp":1415.69},{"stockId":1000000932039,"date":"2024-06-17T16:00:00.000Z","cp":1421.95},{"stockId":1000000932039,"date":"2024-06-16T16:00:00.000Z","cp":1407.46},{"stockId":1000000932039,"date":"2024-06-13T16:00:00.000Z","cp":1426.45},{"stockId":1000000932039,"date":"2024-06-12T16:00:00.000Z","cp":1429.37},{"stockId":1000000932039,"date":"2024-06-11T16:00:00.000Z","cp":1447.19},{"stockId":1000000932039,"date":"2024-06-10T16:00:00.000Z","cp":1436.21},{"stockId":1000000932039,"date":"2024-06-06T16:00:00.000Z","cp":1462.78},{"stockId":1000000932039,"date":"2024-06-05T16:00:00.000Z","cp":1451.67},{"stockId":1000000932039,"date":"2024-06-04T16:00:00.000Z","cp":1448.35},{"stockId":1000000932039,"date":"2024-06-03T16:00:00.000Z","cp":1466.27},{"stockId":1000000932039,"date":"2024-06-02T16:00:00.000Z","cp":1453.58},{"stockId":1000000932039,"date":"2024-05-30T16:00:00.000Z","cp":1458.49},{"stockId":1000000932039,"date":"2024-05-29T16:00:00.000Z","cp":1462.64},{"stockId":1000000932039,"date":"2024-05-28T16:00:00.000Z","cp":1474.53},{"stockId":1000000932039,"date":"2024-05-27T16:00:00.000Z","cp":1470},{"stockId":1000000932039,"date":"2024-05-26T16:00:00.000Z","cp":1474.62},{"stockId":1000000932039,"date":"2024-05-23T16:00:00.000Z","cp":1455.08},{"stockId":1000000932039,"date":"2024-05-22T16:00:00.000Z","cp":1457.12},{"stockId":1000000932039,"date":"2024-05-21T16:00:00.000Z","cp":1479.79},{"stockId":1000000932039,"date":"2024-05-20T16:00:00.000Z","cp":1481.97},{"stockId":1000000932039,"date":"2024-05-19T16:00:00.000Z","cp":1483.18},{"stockId":1000000932039,"date":"2024-05-16T16:00:00.000Z","cp":1475.29},{"stockId":1000000932039,"date":"2024-05-15T16:00:00.000Z","cp":1458.86},{"stockId":1000000932039,"date":"2024-05-14T16:00:00.000Z","cp":1458.36},{"stockId":1000000932039,"date":"2024-05-13T16:00:00.000Z","cp":1469.73},{"stockId":1000000932039,"date":"2024-05-12T16:00:00.000Z","cp":1479.6}]}