window.pageData = {"fund":{"_id":3000000019827,"stockCode":"019827","masterFundShortName":"鹏华国证石油天然气ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19827,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鹏华国证石油天然气ETF联接A","name":"鹏华国证石油天然气交易型开放式指数证券投资基金联接基金","fundCollectionId":4000050060000,"setUpAssetScale":24623194.93,"setUpDate":"2024-05-06T16:00:00.000Z","setUpShares":24623194.93,"pinyin":"phgzsytrqjyxkfszszqtzjjljjj","inceptionDate":"2024-05-09T16:00:00.000Z","followedNum":1,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399439,"index":{"_id":1000000399439,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399439","tickerId":399439,"name":"国证油气","totalReturnIndexId":1000012232439,"rebalancingFrequency":"semi-annually"},"fundCollection":{"_id":4000050060000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"managers":[{"_id":7002504191790,"name":"闫冬","gender":"m","educationCode":"001002","resume":"闫冬：男，国籍中国，理学硕士，15年证券从业经验。曾任招商期货有限公司资产管理部投资经理；2018年5月加盟鹏华基金管理有限公司，现担任指数与量化投资部基金经理。2019年03月至2020年12月担任鹏华中证信息技术指数分级证券投资基金基金经理，2019年03月至2020年12月担任鹏华中证环保产业指数分级证券投资基金基金经理，2019年03月至2020年12月担任鹏华中证酒指数分级证券投资基金基金经理，2019年04月至2020年12月担任鹏华中证800地产指数分级证券投资基金基金经理，2019年11月至2020年12月担任鹏华中证A股资源产业指数分级证券投资基金基金经理，2019年11月至2020年12月担任鹏华中证银行指数分级证券投资基金基金经理，2021年01月至今担任鹏华中证800地产指数型证券投资基金（LOF）基金经理，2021年01月至今担任鹏华中证A股资源产业指数型证券投资基金（LOF）基金经理，2021年01月至2021年01月担任鹏华中证信息技术指数型证券投资基金（LOF）基金经理，2021年01月至2021年01月担任鹏华中证银行指数型证券投资基金（LOF）基金经理，2021年01月至2022年08月担任鹏华中证酒指数型证券投资基金（LOF）基金经理，2021年01月至2025年08月担任鹏华中证环保产业指数型证券投资基金（LOF）基金经理，2021年02月至今担任鹏华中证光伏产业交易型开放式指数证券投资基金基金经理，2021年02月至今担任鹏华中证细分化工产业主题交易型开放式指数证券投资基金基金经理，2021年03月至今担任鹏华国证有色金属行业交易型开放式指数证券投资基金基金经理，2021年04月至2025年10月担任鹏华中证内地低碳经济主题交易型开放式指数证券投资基金基金经理，2021年06月至2022年08月担任鹏华中证车联网主题交易型开放式指数证券投资基金基金经理，2021年07月至2025年10月担任鹏华中证内地低碳经济主题交易型开放式指数证券投资基金联接基金基金经理，2021年12月至2025年10月担任鹏华中证沪港深科技龙头指数证券投资基金（LOF）基金经理，2022年03月至今担任鹏华中证细分化工产业主题交易型开放式指数证券投资基金联接基金基金经理，2022年08月至今担任鹏华国证钢铁行业指数型证券投资基金（LOF）基金经理，2023年04月至今担任鹏华国证石油天然气交易型开放式指数证券投资基金基金经理，2024年05月至今担任鹏华国证石油天然气交易型开放式指数证券投资基金联接基金基金经理，2024年07月至今担任鹏华上证科创板新能源交易型开放式指数证券投资基金基金经理，2024年09月至今担任鹏华国证有色金属行业交易型开放式指数证券投资基金发起式联接基金基金经理，2024年10月至今担任鹏华中证光伏产业交易型开放式指数证券投资基金发起式联接基金基金经理，2024年12月至今担任鹏华中证全指公用事业交易型开放式指数证券投资基金基金经理，2025年03月至今担任鹏华上证科创板新能源交易型开放式指数证券投资基金发起式联接基金基金经理，2025年06月至今担任鹏华创业板新能源交易型开放式指数证券投资基金基金经理，2025年09月至今担任鹏华标普港股通低波红利交易型开放式指数证券投资基金基金经理，闫冬先生具备基金从业资格。","tickerId":2504191790,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20536090","exchange":"fm","cnInfoCode":"db20536090","lastUpdated":"2026-03-16T14:39:37.358Z","followedNum":1,"currency":"CNY","workingDate":"2019-03-18T16:00:00.000Z","fundCompanyId":4000050060000,"fundManagerSecondLevel":"company","pinyin":"yd","appointmentDate":"2024-05-06T16:00:00.000Z"}],"targetFunds":[{"_id":3000000159697,"shortName":"油气ETF","stockType":"fund","stockCode":"159697","exchange":"sz","tickerId":159697}],"hotMetrics":{"fss":{"stockId":3000000019827,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.0213,"f_ind_h_s_r":0.9787,"f_h_a":3912,"f_ind_h_s_r_c_hy":-0.021299999999999986,"f_ins_h_s_r_c_hy":0.0213,"f_ind_h_s_r_c_1y":-0.021299999999999986,"f_ins_h_s_r_c_1y":0.0213},"fpr":{"stockId":3000000019827,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.006464356257855988,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.9467414155571128,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.006464356257855988,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.006468797564687975,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.2130464954892436,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.19714221924536726},"fp":{"stockId":3000000019827,"type":"fp","f_cagr_p_r_fs":0.15805366641917962,"f_p_r_d1":0.002171316903702092,"f_p_r_m1":-0.11842017479484968,"f_p_r_m3":0.18766852417760127,"f_p_r_m6":0.3248445959494666,"f_cagr_p_r_fs_sic":6,"f_cagr_p_r_fs_sirp":0.6,"f_p_r_m1_sic":6,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":6,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":6,"f_p_r_m6_sirp":0,"f_p_r_fys":0.18766852417760127,"f_p_r_fys_sic":6,"f_p_r_fys_sirp":0.2,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y1":0.39889900486978447},"ff":{"stockId":3000000019827,"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":"2025-03-04T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-08T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000019827,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.3214,"f_nv_cr":-0.00855342136854742},"f_as":{"stockId":3000000019827,"type":"f_as","f_tas":19601158.181,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019828,"name":"鹏华国证石油天然气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":"019828","tickerId":19828,"shortName":"鹏华国证石油天然气ETF联接C","currency":"CNY","__csrcFundId":13759,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-03T17:13:09.837Z","inceptionDate":"2024-05-09T16:00:00.000Z","fundCollectionId":4000050060000,"pinyin":"phgzsytrqjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"followedNum":2,"memoNum":1,"indexId":1000000399439},{"_id":3000000022861,"name":"鹏华国证石油天然气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":"022861","tickerId":22861,"shortName":"鹏华国证石油天然气ETF联接I","currency":"CNY","__csrcFundId":13759,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:34.563Z","inceptionDate":"2024-12-12T16:00:00.000Z","pinyin":"phgzsytrqjyxkfszszqtzjjljjj","fundCollectionId":4000050060000,"followedNum":0}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"闫冬","d":"本基金的基金经理","wy":15,"md":"闫冬先生,国籍中国,理学硕士,15年证券从业经验。曾任招商期货有限公司资产管理部投资经理；2018年5月加盟鹏华基金管理有限公司，现担任指数与量化投资部基金经理。2019年03月至2020年12月担任鹏华中证环保产业指数分级证券投资基金基金经理, 2019年03月至2020年12月担任鹏华中证酒指数分级证券投资基金基金经理, 2019年03月至2020年12月担任鹏华中证信息技术指数分级证券投资基金基金经理, 2019年04月至2020年12月担任鹏华中证800地产指数分级证券投资基金基金经理, 2019年11月至2020年12月担任鹏华中证A股资源产业指数分级证券投资基金基金经理, 2019年11月至2020年12月担任鹏华中证银行指数分级证券投资基金基金经理, 2021年01月至2021年01月担任鹏华中证信息技术指数型证券投资基金（LOF）基金经理, 2021年01月至2021年01月担任鹏华中证银行指数型证券投资基金（LOF）基金经理, 2021年01月至2022年08月担任鹏华中证酒指数型证券投资基金（LOF）基金经理, 2021年01月至2025年08月担任鹏华中证环保产业指数型证券投资基金（LOF）基金经理, 2021年01月至今担任鹏华中证800地产指数型证券投资基金（LOF）基金经理, 2021年01月至今担任鹏华中证A股资源产业指数型证券投资基金（LOF）基金经理, 2021年02月至今担任鹏华中证光伏产业交易型开放式指数证券投资基金基金经理, 2021年02月至今担任鹏华中证细分化工产业主题交易型开放式指数证券投资基金基金经理, 2021年03月至今担任鹏华国证有色金属行业交易型开放式指数证券投资基金基金经理, 2021年04月至2025年10月担任鹏华中证内地低碳经济主题交易型开放式指数证券投资基金基金经理, 2021年06月至2022年08月担任鹏华中证车联网主题交易型开放式指数证券投资基金基金经理, 2021年07月至2025年10月担任鹏华中证内地低碳经济主题交易型开放式指数证券投资基金联接基金基金经理, 2021年12月至2025年10月担任鹏华中证沪港深科技龙头指数证券投资基金（LOF）基金经理, 2022年03月至今担任鹏华中证细分化工产业主题交易型开放式指数证券投资基金联接基金基金经理, 2022年08月至今担任鹏华国证钢铁行业指数型证券投资基金（LOF）基金经理, 2023年04月至今担任鹏华国证石油天然气交易型开放式指数证券投资基金基金经理, 2024年05月至今担任鹏华国证石油天然气交易型开放式指数证券投资基金联接基金基金经理, 2024年07月至今担任鹏华上证科创板新能源交易型开放式指数证券投资基金基金经理, 2024年09月至今担任鹏华国证有色金属行业交易型开放式指数证券投资基金发起式联接基金基金经理, 2024年10月至今担任鹏华中证光伏产业交易型开放式指数证券投资基金发起式联接基金基金经理, 2024年12月至今担任鹏华中证全指公用事业交易型开放式指数证券投资基金基金经理, 2025年03月至今担任鹏华上证科创板新能源交易型开放式指数证券投资基金发起式联接基金基金经理, 2025年06月至今担任鹏华创业板新能源交易型开放式指数证券投资基金基金经理, 2025年09月至今担任鹏华标普港股通低波红利交易型开放式指数证券投资基金基金经理,闫冬先生具备基金从业资格。","ad":"2024-05-06T16:00:00.000Z"}]}}},"index":{"_id":1000000399439,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399439","tickerId":399439,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"国证油气","cniCode":"399439","constituentsMarkets":["a"],"followedNum":90,"lastUpdated":"2024-11-29T23:18:55.993Z","totalReturnIndexId":1000012232439,"baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"description":"国证石油天然气指数反映沪深北交易所石油与天然气领域相关上市公司的整体表现。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399439.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399439.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2014-12-29T16:00:00.000Z","selectionCriteria":"剔除日均成交金额排名后10%的证券，选取日均总市值排名前100名。","rebalancingFrequency":"semi-annually","pinyin":"gzyq","memoNum":10,"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69cfd2ee5af41ca194a8d4ac","stockId":3000000019827,"source":"cn_info","declarationDate":"2024-05-07T16:00:00.000Z","appointmentDate":"2024-05-06T16:00:00.000Z","isEmployed":true,"managerId":7002504191790,"manager":{"_id":7002504191790,"name":"闫冬","tickerId":2504191790,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20536090","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000019827,"stockCode":"019827","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":19827,"currency":"CNY","exchange":"jj","shortName":"鹏华国证石油天然气ETF联接A","name":"鹏华国证石油天然气交易型开放式指数证券投资基金联接基金","inceptionDate":"2024-05-09T16:00:00.000Z","followedNum":1,"memoNum":1},"fundHotMetrics":{"stockId":3000000019827,"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":"2025-03-04T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-08T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":19601158.181,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":10,"managerYearStartProfit":0.1877,"managerCagr":0.1581,"managerTotalProfit":0.3211,"indexYearStartProfit":0.2427,"indexCagr":0.1588,"indexTotalProfit":0.3228}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.3214},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.3328},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.2946},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.2886},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.318},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.322},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.3127},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.3153},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.3361},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.3268},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.3368},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.3682},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.342},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.3504},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.3725},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.3708},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.3956},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.3848},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.3895},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.4434},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.429},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.4614},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.4849},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.4989},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.4491},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.3467},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.325},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.3247},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.3134},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.2437},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.288},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.2655},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.2542},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.2496},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.24},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.2268},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.2504},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.2251},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.2156},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.2613},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.2742},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.2596},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.2266},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.2363},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.1996},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.2117},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.1792},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.1652},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.1606},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.1441},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.1576},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.1611},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.1508},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.142},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.1363},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.1151},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.1079},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.1239},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.1062},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.1126},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.1126},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.1091},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0919},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0855},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0838},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0802},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0786},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0703},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.074},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0684},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0627},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0802},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0771},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0721},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0763},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0765},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0873},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0933},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0923},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0884},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0849},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0925},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0699},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0617},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0552},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0642},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0593},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0694},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0937},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.1042},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0873},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0963},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0935},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0845},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0819},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0756},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0771},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0755},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0689},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0604},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0576},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0647},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0439},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0472},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0385},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0333},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0411},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0378},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0512},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0423},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0355},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0241},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0031},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0156},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0157},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0179},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0132},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.018},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0096},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9974},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0005},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9964},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9973},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0018},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9899},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9885},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9971},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9882},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0068},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0012},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0054},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9962},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9966},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9935},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9923},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9982},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9831},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9758},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9819},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9906},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9839},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9812},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9851},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9793},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0018},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9986},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.992},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9922},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9835},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9751},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9801},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9822},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9798},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9877},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9896},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9805},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9862},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9792},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9733},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9679},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9595},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9595},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9719},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9829},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9728},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9708},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9781},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9839},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9823},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9889},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9768},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9673},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9633},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9633},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9605},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9674},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.96},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9639},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9512},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9511},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9472},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.951},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9527},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9557},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.95},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9486},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9474},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9531},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9504},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9523},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9758},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9684},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9812},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9724},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.977},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9685},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.971},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9502},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9462},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9395},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9408},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9351},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9282},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9294},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9262},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9239},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9263},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9258},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9174},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9196},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9152},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9225},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9248},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9211},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9189},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9154},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9219},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9297},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9195},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9165},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9088},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9099},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9128},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9046},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8989},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8976},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9059},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9055},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9041},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9034},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8983},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8973},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8969},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.895},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8953},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8938},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8946},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8848},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8897},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8794},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8789},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8594},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9446},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9483},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9552},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9441},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9449},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9586},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9601},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9643},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.962},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9633},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9571},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9466},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9479},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9478},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.939},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9316},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9236},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9259},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9231},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9211},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9172},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9161},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9163},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.925},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9315},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9344},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9284},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9249},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9313},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9382},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9393},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9397},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9407},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9444},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9464},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9507},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9575},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9586},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9563},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.955},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9498},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9451},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9557},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9489},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9486},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9493},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9572},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9674},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9774},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9814},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9727},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9778},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.96},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9518},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9653},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9842},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9797},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9781},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9802},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9819},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0033},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0075},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0023},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9972},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0009},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9971},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9842},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9778},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9833},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.992},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9895},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9988},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.992},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.013},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0097},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0033},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0068},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0033},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9958},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0043},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9966},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9924},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9861},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9861},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9868},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9814},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9875},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9796},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0014},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.006},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9946},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9896},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9877},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9928},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0058},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0022},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0102},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0155},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0235},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0039},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9987},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9872},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9839},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9784},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9779},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9852},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0041},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9956},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.992},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.998},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9937},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.984},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.983},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.967},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9776},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.978},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0068},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9977},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0147},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9911},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0689},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0232},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9517},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9358},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9237},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9191},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8836},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8774},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8759},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8695},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8613},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8607},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8566},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8717},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8673},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8867},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8918},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.8945},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9146},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9295},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9292},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9236},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9345},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9351},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9263},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9188},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9192},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9222},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9247},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.941},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9367},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9354},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9292},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.937},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9302},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9265},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.922},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9209},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9159},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9101},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9338},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9448},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9445},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9246},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.942},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9357},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9298},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9401},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.939},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9478},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9635},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9742},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9647},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9832},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9807},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9769},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9809},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9654},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9813},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9766},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.983},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9852},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9883},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9947},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.991},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9746},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9747},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9533},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9637},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9592},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9566},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9641},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9662},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9636},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9587},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9508},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9635},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9658},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9758},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9629},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9771},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9675},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9619},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9786},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9791},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9866},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9948},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0144},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0063},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0005},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9839},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9812},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9918},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9977},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0029},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":0.9989},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019827,"lxr_nv_fc":1.0002}],"priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399439,"cp":2393.13},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399439,"cp":2414.66},{"stockId":1000000399439,"date":"2026-03-31T16:00:00.000Z","cp":2344.94},{"stockId":1000000399439,"date":"2026-03-30T16:00:00.000Z","cp":2334.4},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399439,"cp":2390.53},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399439,"cp":2397.98},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399439,"cp":2380.14},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000399439,"cp":2384.88},{"stockId":1000000399439,"date":"2026-03-23T16:00:00.000Z","cp":2423.32},{"stockId":1000000399439,"date":"2026-03-22T16:00:00.000Z","cp":2404.99},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399439,"cp":2424.06},{"stockId":1000000399439,"date":"2026-03-18T16:00:00.000Z","cp":2484},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399439,"cp":2435.18},{"stockId":1000000399439,"date":"2026-03-16T16:00:00.000Z","cp":2449.34},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000399439,"cp":2490.03},{"stockId":1000000399439,"date":"2026-03-12T16:00:00.000Z","cp":2486.79},{"stockId":1000000399439,"date":"2026-03-11T16:00:00.000Z","cp":2533.81},{"stockId":1000000399439,"date":"2026-03-10T16:00:00.000Z","cp":2514.04},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399439,"cp":2517.01},{"stockId":1000000399439,"date":"2026-03-08T16:00:00.000Z","cp":2619.43},{"stockId":1000000399439,"date":"2026-03-05T16:00:00.000Z","cp":2597.54},{"stockId":1000000399439,"date":"2026-03-04T16:00:00.000Z","cp":2663.3},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399439,"cp":2715.09},{"stockId":1000000399439,"date":"2026-03-02T16:00:00.000Z","cp":2787.53},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399439,"cp":2569.05},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399439,"cp":2372.16},{"stockId":1000000399439,"date":"2026-02-25T16:00:00.000Z","cp":2330.28},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399439,"cp":2329.99},{"stockId":1000000399439,"date":"2026-02-23T16:00:00.000Z","cp":2308.58},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399439,"cp":2175.07},{"stockId":1000000399439,"date":"2026-02-11T16:00:00.000Z","cp":2257.74},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399439,"cp":2216.16},{"stockId":1000000399439,"date":"2026-02-09T16:00:00.000Z","cp":2195.45},{"stockId":1000000399439,"date":"2026-02-08T16:00:00.000Z","cp":2186.92},{"stockId":1000000399439,"date":"2026-02-05T16:00:00.000Z","cp":2169.15},{"stockId":1000000399439,"date":"2026-02-04T16:00:00.000Z","cp":2144.57},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399439,"cp":2188.65},{"stockId":1000000399439,"date":"2026-02-02T16:00:00.000Z","cp":2142.74},{"stockId":1000000399439,"date":"2026-02-01T16:00:00.000Z","cp":2126.06},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399439,"cp":2215.27},{"stockId":1000000399439,"date":"2026-01-28T16:00:00.000Z","cp":2241.41},{"stockId":1000000399439,"date":"2026-01-27T16:00:00.000Z","cp":2209.49},{"stockId":1000000399439,"date":"2026-01-26T16:00:00.000Z","cp":2138.45},{"stockId":1000000399439,"date":"2026-01-25T16:00:00.000Z","cp":2157.81},{"stockId":1000000399439,"date":"2026-01-22T16:00:00.000Z","cp":2083.41},{"stockId":1000000399439,"date":"2026-01-21T16:00:00.000Z","cp":2106.81},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399439,"cp":2043.16},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399439,"cp":2017.39},{"stockId":1000000399439,"date":"2026-01-18T16:00:00.000Z","cp":2008.88},{"stockId":1000000399439,"date":"2026-01-15T16:00:00.000Z","cp":1978.31},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399439,"cp":2004.4},{"stockId":1000000399439,"date":"2026-01-13T16:00:00.000Z","cp":2010.59},{"stockId":1000000399439,"date":"2026-01-12T16:00:00.000Z","cp":1991.13},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399439,"cp":1975.11},{"stockId":1000000399439,"date":"2026-01-08T16:00:00.000Z","cp":1964.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399439,"cp":1926.6},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399439,"cp":1914.83},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399439,"cp":1945.78},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399439,"cp":1912.93},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399439,"cp":1925.75},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399439,"cp":1925.72},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399439,"cp":1919.2},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399439,"cp":1887.47},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399439,"cp":1875.6},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399439,"cp":1872.5},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399439,"cp":1866.08},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399439,"cp":1862.97},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399439,"cp":1847.54},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399439,"cp":1854.29},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399439,"cp":1843.72},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399439,"cp":1833.01},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399439,"cp":1864.41},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399439,"cp":1858.45},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399439,"cp":1849.2},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399439,"cp":1856.74},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399439,"cp":1856.6},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399439,"cp":1875.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399439,"cp":1886.51},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399439,"cp":1884.86},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399439,"cp":1876.24},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399439,"cp":1869.91},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399439,"cp":1883.56},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399439,"cp":1842.27},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399439,"cp":1827.53},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399439,"cp":1816.14},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399439,"cp":1832.37},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399439,"cp":1824.63},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399439,"cp":1842.92},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399439,"cp":1888.13},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399439,"cp":1907.74},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399439,"cp":1875.57},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399439,"cp":1892.15},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399439,"cp":1887.03},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399439,"cp":1870.03},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399439,"cp":1865.85},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399439,"cp":1854.01},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399439,"cp":1856.74},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399439,"cp":1854.02},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399439,"cp":1841.86},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399439,"cp":1826.23},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399439,"cp":1821.43},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399439,"cp":1834.64},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399439,"cp":1796.4},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399439,"cp":1802.22},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399439,"cp":1786.31},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399439,"cp":1776.74},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399439,"cp":1791.23},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399439,"cp":1785.62},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399439,"cp":1808.89},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399439,"cp":1792.35},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399439,"cp":1779.41},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399439,"cp":1757.68},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399439,"cp":1719.08},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399439,"cp":1747.41},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399439,"cp":1747.76},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399439,"cp":1752.4},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399439,"cp":1743.66},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399439,"cp":1752.84},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399439,"cp":1733.83},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399439,"cp":1710.92},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399439,"cp":1716.55},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399439,"cp":1709.34},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399439,"cp":1711.04},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399439,"cp":1719.18},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399439,"cp":1697.64},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399439,"cp":1694.93},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399439,"cp":1711.27},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399439,"cp":1694.59},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399439,"cp":1728.84},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399439,"cp":1724.81},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399439,"cp":1732.55},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399439,"cp":1715.45},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399439,"cp":1719.61},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399439,"cp":1714.04},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399439,"cp":1712.15},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399439,"cp":1722.96},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399439,"cp":1695.16},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399439,"cp":1681.51},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399439,"cp":1692.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399439,"cp":1708.81},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399439,"cp":1696.27},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399439,"cp":1691.22},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399439,"cp":1698.27},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399439,"cp":1687.7},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399439,"cp":1728.33},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399439,"cp":1722.38},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399439,"cp":1709.79},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399439,"cp":1709.82},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399439,"cp":1693.73},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399439,"cp":1678.48},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399439,"cp":1687.28},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399439,"cp":1691.25},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399439,"cp":1686.95},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399439,"cp":1701.56},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399439,"cp":1704.7},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399439,"cp":1688.08},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399439,"cp":1697.87},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399439,"cp":1685.02},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399439,"cp":1674.08},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399439,"cp":1664.16},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399439,"cp":1648.68},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399439,"cp":1648.41},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399439,"cp":1671.22},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399439,"cp":1691.6},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399439,"cp":1673.46},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399439,"cp":1669.75},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399439,"cp":1682.76},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399439,"cp":1693.5},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399439,"cp":1690.45},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399439,"cp":1702.39},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399439,"cp":1682.62},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399439,"cp":1664.76},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399439,"cp":1666.75},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399439,"cp":1667.33},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399439,"cp":1662.33},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399439,"cp":1674.55},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399439,"cp":1660.72},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399439,"cp":1672.97},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399439,"cp":1649.57},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399439,"cp":1649.34},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399439,"cp":1642.4},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399439,"cp":1648.92},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399439,"cp":1651.76},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399439,"cp":1657.36},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399439,"cp":1646.89},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399439,"cp":1644.25},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399439,"cp":1641.93},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399439,"cp":1651.73},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399439,"cp":1648.5},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399439,"cp":1658.41},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399439,"cp":1706.56},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399439,"cp":1692.44},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399439,"cp":1718.37},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399439,"cp":1703.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399439,"cp":1718.53},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399439,"cp":1700},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399439,"cp":1698.95},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399439,"cp":1658},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399439,"cp":1650.66},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399439,"cp":1638.45},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399439,"cp":1640.87},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399439,"cp":1630.07},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399439,"cp":1617.64},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399439,"cp":1619.71},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399439,"cp":1613.66},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399439,"cp":1610.24},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399439,"cp":1614.77},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399439,"cp":1613.54},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399439,"cp":1598.13},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399439,"cp":1602.23},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399439,"cp":1593.96},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399439,"cp":1609.11},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399439,"cp":1613.43},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399439,"cp":1606.46},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399439,"cp":1602.29},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399439,"cp":1595.68},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399439,"cp":1607.39},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399439,"cp":1621.84},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399439,"cp":1602.91},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399439,"cp":1597.31},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399439,"cp":1582.87},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399439,"cp":1585.1},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399439,"cp":1591.84},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399439,"cp":1576.79},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399439,"cp":1565.98},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399439,"cp":1563.7},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399439,"cp":1579.74},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399439,"cp":1578.66},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399439,"cp":1576.1},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399439,"cp":1574.75},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399439,"cp":1565.43},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399439,"cp":1563.7},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399439,"cp":1562.86},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399439,"cp":1559.1},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399439,"cp":1559.67},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399439,"cp":1557.24},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399439,"cp":1559.54},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399439,"cp":1539.03},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399439,"cp":1548.73},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399439,"cp":1528.03},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399439,"cp":1527.73},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399439,"cp":1492.86},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399439,"cp":1646.4},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399439,"cp":1652.91},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399439,"cp":1665.64},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399439,"cp":1645.16},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399439,"cp":1646.45},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399439,"cp":1671.45},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399439,"cp":1673.92},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399439,"cp":1681.74},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399439,"cp":1677.41},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399439,"cp":1679.88},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399439,"cp":1667.82},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399439,"cp":1648.14},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399439,"cp":1650.67},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399439,"cp":1650.6},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399439,"cp":1633.48},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399439,"cp":1619.47},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399439,"cp":1604.21},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399439,"cp":1608.66},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399439,"cp":1603.45},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399439,"cp":1599.68},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399439,"cp":1592.49},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399439,"cp":1590.37},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399439,"cp":1591.04},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399439,"cp":1607.21},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399439,"cp":1619.31},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399439,"cp":1624.39},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399439,"cp":1613.35},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399439,"cp":1606.8},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399439,"cp":1619.02},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399439,"cp":1631.58},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399439,"cp":1633.68},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399439,"cp":1634.53},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399439,"cp":1636.54},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399439,"cp":1643.34},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399439,"cp":1647.06},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399439,"cp":1654.93},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399439,"cp":1667.88},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399439,"cp":1669.72},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399439,"cp":1665.46},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399439,"cp":1662.89},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399439,"cp":1653.16},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399439,"cp":1644.33},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399439,"cp":1663.79},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399439,"cp":1651.04},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399439,"cp":1650.23},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399439,"cp":1651.39},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399439,"cp":1666.29},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399439,"cp":1685.32},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399439,"cp":1703.85},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399439,"cp":1711.14},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399439,"cp":1694.73},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399439,"cp":1704.51},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399439,"cp":1671.1},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399439,"cp":1655.93},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399439,"cp":1680.92},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399439,"cp":1712.19},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399439,"cp":1703.81},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399439,"cp":1700.92},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399439,"cp":1704.87},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399439,"cp":1708.04},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399439,"cp":1748.69},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399439,"cp":1756.45},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399439,"cp":1746.91},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399439,"cp":1737.56},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399439,"cp":1744.08},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399439,"cp":1737.18},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399439,"cp":1712.48},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399439,"cp":1700.55},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399439,"cp":1710.62},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399439,"cp":1726.85},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399439,"cp":1721.96},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399439,"cp":1739.52},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399439,"cp":1726.26},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399439,"cp":1765.37},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399439,"cp":1759.37},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399439,"cp":1747.61},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399439,"cp":1753.96},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399439,"cp":1747.41},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399439,"cp":1733.24},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399439,"cp":1748.73},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399439,"cp":1734.37},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399439,"cp":1726.61},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399439,"cp":1714.73},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399439,"cp":1714.63},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399439,"cp":1715.87},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399439,"cp":1705.86},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399439,"cp":1717.23},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399439,"cp":1702.6},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399439,"cp":1743.34},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399439,"cp":1751.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399439,"cp":1730.77},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399439,"cp":1721.08},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399439,"cp":1717.51},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399439,"cp":1727.07},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399439,"cp":1751.19},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399439,"cp":1744.35},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399439,"cp":1759.56},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399439,"cp":1767.59},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399439,"cp":1782.28},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399439,"cp":1745.59},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399439,"cp":1736.07},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399439,"cp":1714.3},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399439,"cp":1707.92},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399439,"cp":1697.71},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399439,"cp":1696.94},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399439,"cp":1710.11},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399439,"cp":1744.76},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399439,"cp":1729.33},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399439,"cp":1722.5},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399439,"cp":1734.22},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399439,"cp":1725.95},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399439,"cp":1706.75},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399439,"cp":1704.79},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399439,"cp":1679.57},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399439,"cp":1699.15},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399439,"cp":1699.74},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399439,"cp":1753.14},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399439,"cp":1736.07},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399439,"cp":1767.97},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399439,"cp":1723.77},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399439,"cp":1875.69},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399439,"cp":1798.07},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399439,"cp":1666.42},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399439,"cp":1636.92},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399439,"cp":1614.18},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399439,"cp":1606.07},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399439,"cp":1540.22},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399439,"cp":1528.65},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399439,"cp":1526.19},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399439,"cp":1520.34},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399439,"cp":1504.79},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399439,"cp":1509.81},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399439,"cp":1502.14},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399439,"cp":1530.03},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399439,"cp":1521.98},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399439,"cp":1558.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399439,"cp":1567.78},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399439,"cp":1573},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399439,"cp":1610.09},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399439,"cp":1637.67},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399439,"cp":1637.02},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399439,"cp":1626.25},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399439,"cp":1646.69},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399439,"cp":1647.78},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399439,"cp":1631.13},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399439,"cp":1616.73},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399439,"cp":1617.57},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399439,"cp":1623.27},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399439,"cp":1627.87},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399439,"cp":1657.86},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399439,"cp":1649.91},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399439,"cp":1647.65},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399439,"cp":1635.88},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399439,"cp":1650.4},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399439,"cp":1637.82},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399439,"cp":1630.95},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399439,"cp":1622.54},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399439,"cp":1620.69},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399439,"cp":1611.32},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399439,"cp":1600.66},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399439,"cp":1644.24},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399439,"cp":1663.71},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399439,"cp":1665.58},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399439,"cp":1628.69},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399439,"cp":1660.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399439,"cp":1649.19},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399439,"cp":1639.88},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399439,"cp":1658.71},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399439,"cp":1656.73},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399439,"cp":1673.2},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399439,"cp":1702.53},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399439,"cp":1722.4},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399439,"cp":1704.44},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399439,"cp":1740.9},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399439,"cp":1744.3},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399439,"cp":1737.09},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399439,"cp":1748.43},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399439,"cp":1719.4},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399439,"cp":1751.18},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399439,"cp":1746.49},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399439,"cp":1758.37},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399439,"cp":1762.8},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399439,"cp":1768.73},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399439,"cp":1781.03},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399439,"cp":1773.83},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399439,"cp":1742.14},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399439,"cp":1700.2},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000399439,"cp":1729.61},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000399439,"cp":1727.59},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000399439,"cp":1722.58},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000399439,"cp":1737.46},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000399439,"cp":1741.96},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000399439,"cp":1737.04},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000399439,"cp":1728.72},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000399439,"cp":1714.86},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000399439,"cp":1739.39},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000399439,"cp":1744.86},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000399439,"cp":1764.58},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000399439,"cp":1739.84},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000399439,"cp":1767.14},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000399439,"cp":1748.81},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000399439,"cp":1737.73},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000399439,"cp":1770.76},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000399439,"cp":1771.95},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000399439,"cp":1786.18},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000399439,"cp":1800.68},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000399439,"cp":1832.27},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000399439,"cp":1818.96},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000399439,"cp":1807.96},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000399439,"cp":1778.11},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000399439,"cp":1773.82},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000399439,"cp":1793.22},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000399439,"cp":1805.6},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000399439,"cp":1825.05},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000399439,"cp":1788.59},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000399439,"cp":1779.85},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000399439,"cp":1792.42},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000399439,"cp":1804.34},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000399439,"cp":1811.28},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399439,"cp":1809.2},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399439,"cp":1807.62},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399439,"cp":1795.49},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399439,"cp":1800.48},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399439,"cp":1797.23},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399439,"cp":1791.26},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399439,"cp":1784.94},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399439,"cp":1809.4},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399439,"cp":1799.85},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000399439,"cp":1793.65},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000399439,"cp":1781.5},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000399439,"cp":1814.01},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000399439,"cp":1875.35},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000399439,"cp":1820.86},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000399439,"cp":1850.45},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000399439,"cp":1822.89},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000399439,"cp":1851.84},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000399439,"cp":1823.1},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000399439,"cp":1812.3},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000399439,"cp":1800.58},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000399439,"cp":1795.04},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000399439,"cp":1821.31}]}