window.pageData = {"fund":{"_id":3000000020518,"name":"易方达深证50交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"020518","tickerId":20518,"shortName":"易方达深证50ETF联接发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-01-11T16:00:00.000Z","setUpAssetScale":13573.47,"setUpDate":"2024-01-09T16:00:00.000Z","setUpShares":13573.47,"pinyin":"yfdsz50jyxkfszszqtzjjfqsljjj","indexId":1000000399850,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399850","tickerId":399850,"name":"深证50","rebalancingFrequency":"semi-annually"},"managers":[{"name":"聂启文","stockType":"fund_manager","stockCode":"j101020379","exchange":"fm","tickerId":141723259200}],"targetFunds":[{"shortName":"易方达深证50ETF","stockType":"fund","stockCode":"159150","exchange":"sz","tickerId":159150}],"hotMetrics":{"fss":{"stockId":3000000020518,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1044,"f_h_s_a":10193,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000020518,"type":"fpr","f_p_r_fys_ssc":1369,"f_p_r_fys_ssrp":0.22295321637426901,"f_p_r_m1_ssc":1439,"f_p_r_m1_ssrp":0.12239221140472879,"f_p_r_m3_ssc":1385,"f_p_r_m3_ssrp":0.046242774566473986,"f_p_r_m6_ssc":1269,"f_p_r_m6_ssrp":0.38091482649842273,"f_p_r_y1_ssc":1117,"f_p_r_y1_ssrp":0.12275985663082438,"f_cagr_p_r_fs_ssc":1437,"f_cagr_p_r_fs_ssrp":0.06685236768802229,"f_p_r_y2_ssc":940,"f_p_r_y2_ssrp":0.1757188498402556},"fp":{"stockId":3000000020518,"type":"fp","f_p_r_d1":-0.0031671945324219797,"f_cagr_p_r_fs":0.2301836827747088,"f_p_r_m1":0.09428298540046387,"f_p_r_m3":0.06684403059527777,"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":0.2,"f_p_r_m3_sic":6,"f_p_r_m3_sirp":0.2,"f_p_r_m6":0.05526315789473557,"f_p_r_m6_sic":6,"f_p_r_m6_sirp":1,"f_p_r_fys":0.06486091747991707,"f_p_r_fys_sic":6,"f_p_r_fys_sirp":0.4,"f_p_r_y1":0.43009985734664613,"f_p_r_y1_sic":6,"f_p_r_y1_sirp":1,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y2":0.481755196304847},"ff":{"stockId":3000000020518,"type":"ff","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_f":640,"f_m_a_c_f":3843,"f_m_f":3203,"f_c_fr":0.0005,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000020518,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.604,"f_nv_cr":-0.012558483132233511},"f_as":{"stockId":3000000020518,"type":"f_as","f_tas":10126545.8195,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020517,"__csrcFundId":13542,"stockCode":"020517","masterFundShortName":"易方达深证50ETF联接发起式","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":20517,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-24T17:12:37.552Z","status":"normal","exchange":"jj","shortName":"易方达深证50ETF联接发起式A","name":"易方达深证50交易型开放式指数证券投资基金发起式联接基金","setUpAssetScale":10021140.77,"setUpDate":"2024-01-09T16:00:00.000Z","setUpShares":10021140.77,"inceptionDate":"2024-01-11T16:00:00.000Z","pinyin":"yfdsz50jyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399850}]},"index":{"_id":1000000399850,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399850","tickerId":399850,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"深证50","cniCode":"399850","constituentsMarkets":["a"],"lastUpdated":"2024-05-16T10:28:42.342Z","followedNum":74,"totalReturnIndexId":1000012232850,"baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"description":"深证50指数反映深市市值规模大、行业代表性强、公司治理良好的50家公司股价变化情况。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399850.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399850.pdf","indexUniverse":"深市A股","launchDate":"2023-10-17T16:00:00.000Z","selectionCriteria":"剔除成交金额、ESG评级靠后的股票；选取自由流通市值排名前100且在三级行业内排名A股市场前3的股票作为待选样本；待选样本超过50只，三级行业第1优先入选，公司治理得分较高的依次入选；待选样本不足50只，待选样本全部入选，公司治理得分较高的依次入选，直至样本数量达到50只。","rebalancingFrequency":"semi-annually","memoNum":4,"pinyin":"sz50","calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb887d268fdedf3526a118","stockId":3000000020518,"source":"cn_info","declarationDate":"2025-11-19T16:00:00.000Z","appointmentDate":"2025-11-19T16:00:00.000Z","isEmployed":true,"managerId":7141723259200,"manager":{"_id":7141723259200,"name":"聂启文","tickerId":141723259200,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020379","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000020518,"name":"易方达深证50交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","stockCode":"020518","tickerId":20518,"shortName":"易方达深证50ETF联接发起式C","currency":"CNY","exchange":"jj","inceptionDate":"2024-01-11T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000020518,"type":"f_as","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_f":640,"f_m_a_c_f":3843,"f_m_f":3203,"f_c_fr":0.0005,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":10126545.8195,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":5,"managerYearStartProfit":0.0649,"managerCagr":0.0934,"managerTotalProfit":0.0934,"indexYearStartProfit":0.0658,"indexCagr":0.0943,"indexTotalProfit":0.0943},{"_id":"69eb887d268fdedf3526a119","stockId":3000000020518,"source":"cn_info","declarationDate":"2025-12-19T16:00:00.000Z","appointmentDate":"2024-01-09T16:00:00.000Z","departureDate":"2025-12-19T16:00:00.000Z","isEmployed":false,"managerId":7000210225700,"manager":{"_id":7000210225700,"name":"鲍杰","tickerId":210225700,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20875838","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"commodity"},"fund":{"_id":3000000020518,"name":"易方达深证50交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","stockCode":"020518","tickerId":20518,"shortName":"易方达深证50ETF联接发起式C","currency":"CNY","exchange":"jj","inceptionDate":"2024-01-11T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000020518,"type":"f_as","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_f":640,"f_m_a_c_f":3843,"f_m_f":3203,"f_c_fr":0.0005,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":10126545.8195,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":11,"managerYearStartProfit":0.0649,"managerCagr":0.2295,"managerTotalProfit":0.4915,"indexYearStartProfit":0.0658,"indexCagr":0.2336,"indexTotalProfit":0.5014}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.604},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.6244},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.6321},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.6082},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.6052},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5976},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5867},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5546},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5676},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5422},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5319},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4894},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4984},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4355},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4342},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4448},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4649},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4465},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4654},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4757},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4664},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4888},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4658},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4547},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5003},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.487},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5063},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4885},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5066},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4957},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4913},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5005},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4805},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4522},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4646},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4559},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4331},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4505},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4768},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.472},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4902},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4963},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4773},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4628},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4753},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4766},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4907},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4904},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4655},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4779},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4853},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4823},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4733},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4958},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4924},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4896},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4949},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4953},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5035},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5158},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5094},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5081},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5257},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5284},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5339},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5221},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5181},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.537},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5267},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.524},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5405},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5472},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.534},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5063},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5246},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5184},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5242},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5215},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5214},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5188},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5142},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4911},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4848},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5108},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4744},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4938},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5091},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4982},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5206},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5185},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5204},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5026},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4906},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4831},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4929},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4976},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4796},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4739},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4803},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4522},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.432},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4289},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.467},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4759},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4723},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4778},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4841},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5126},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4937},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4923},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5097},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5065},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5192},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4984},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4926},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5151},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5141},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5419},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5622},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5381},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5422},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.52},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4866},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4851},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4937},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4591},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4437},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4825},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4748},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4499},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4847},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5054},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5445},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5292},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5349},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5088},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5358},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.5179},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4919},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4897},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.486},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4818},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4942},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4789},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4775},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4673},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4804},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4275},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4193},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4379},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4359},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.3848},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4278},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4262},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4504},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4355},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4203},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.3884},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4048},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.4039},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.3742},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.3401},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.3353},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.3241},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.3257},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.3028},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2858},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2927},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2676},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2575},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2411},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.244},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2465},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2442},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2361},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2346},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2377},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2632},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2694},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2604},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2588},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2652},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2563},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2561},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2448},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.237},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2316},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2155},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2176},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2054},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2095},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2019},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1971},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1958},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1809},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1932},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1931},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1757},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1805},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.181},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1738},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1722},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1803},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1595},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1443},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1459},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1448},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1555},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1517},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.153},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1515},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.162},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1631},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1516},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.16},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.156},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.158},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1523},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1436},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1452},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.154},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1463},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1469},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1551},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1663},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1741},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1783},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1728},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1612},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1644},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1648},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1785},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1674},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1684},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1498},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1534},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1414},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1381},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1245},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1201},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1223},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1267},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1216},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1242},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1164},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1155},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.108},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1061},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1056},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1115},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1114},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1099},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1042},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0817},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0757},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0623},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1661},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1813},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1815},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1856},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1937},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1989},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1931},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1941},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1966},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1903},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.211},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2248},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2237},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2141},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.219},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1886},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1948},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.198},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.196},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1998},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2085},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1894},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.189},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1929},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.194},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2231},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2228},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2157},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2317},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2343},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2138},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2164},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2061},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2197},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2157},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2006},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2071},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1935},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2035},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2034},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1808},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1585},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1621},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1766},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.167},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.17},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1798},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1731},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1598},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.156},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1524},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1662},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.13},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1319},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1519},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1475},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1561},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.147},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1491},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1648},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1974},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2167},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2158},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2188},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.214},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.217},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2006},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2042},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2108},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2019},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1994},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1921},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2065},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2365},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2233},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2235},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2102},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2145},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1959},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1973},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2062},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2121},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2001},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1813},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.199},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1773},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1846},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1878},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2237},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2239},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2212},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2067},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2237},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2518},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2835},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.273},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2775},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.259},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2727},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2367},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2506},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2175},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1937},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2005},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.202},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2074},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.223},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.222},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2045},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2203},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2193},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2106},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2058},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1521},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1635},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1797},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2128},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1887},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2301},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2319},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.3082},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.2621},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1691},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0974},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0525},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0366},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":0.9979},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":0.9967},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":0.9952},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":0.9868},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":0.9836},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":0.9897},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":0.9962},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":0.9901},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":0.9892},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":0.9977},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0095},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0089},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0134},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0003},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0196},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":0.9938},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":0.9871},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":0.9928},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0012},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0018},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":0.9965},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":0.9997},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0016},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0094},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0111},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0109},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0042},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0139},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0101},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.012},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0177},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0164},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0192},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0164},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.03},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.042},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0548},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0271},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0363},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0488},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.033},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0355},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0501},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0812},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0861},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0814},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0734},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0727},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0629},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0663},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0633},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0471},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.047},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0356},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0464},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0481},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0532},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0557},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0642},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0636},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0636},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0672},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0769},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.067},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0722},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0796},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.081},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0938},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1028},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0987},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.096},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0858},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0926},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0951},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.0998},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.115},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1147},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1206},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1093},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1006},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1063},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1099},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1081},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1237},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1163},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1308},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1414},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.141},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1452},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1436},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1346},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1304},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.135},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1366},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1409},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1467},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.135},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1466},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1486},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1229},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000020518,"lxr_nv_fc":1.1298}],"priceMetricsList":[{"stockId":1000000399850,"date":"2026-04-23T16:00:00.000Z","cp":9731.15},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399850,"cp":9863.7},{"stockId":1000000399850,"date":"2026-04-21T16:00:00.000Z","cp":9913.78},{"stockId":1000000399850,"date":"2026-04-20T16:00:00.000Z","cp":9774.27},{"stockId":1000000399850,"date":"2026-04-19T16:00:00.000Z","cp":9757.79},{"stockId":1000000399850,"date":"2026-04-16T16:00:00.000Z","cp":9707.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399850,"cp":9640.95},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399850,"cp":9439.07},{"stockId":1000000399850,"date":"2026-04-13T16:00:00.000Z","cp":9525.12},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399850,"cp":9361.14},{"stockId":1000000399850,"date":"2026-04-09T16:00:00.000Z","cp":9294.18},{"stockId":1000000399850,"date":"2026-04-08T16:00:00.000Z","cp":9026.62},{"stockId":1000000399850,"date":"2026-04-07T16:00:00.000Z","cp":9084.2},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000399850,"cp":8678.58},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399850,"cp":8670.27},{"stockId":1000000399850,"date":"2026-04-01T16:00:00.000Z","cp":8737.68},{"stockId":1000000399850,"date":"2026-03-31T16:00:00.000Z","cp":8866.73},{"stockId":1000000399850,"date":"2026-03-30T16:00:00.000Z","cp":8749.39},{"stockId":1000000399850,"date":"2026-03-29T16:00:00.000Z","cp":8872.56},{"stockId":1000000399850,"date":"2026-03-26T16:00:00.000Z","cp":8937.83},{"stockId":1000000399850,"date":"2026-03-25T16:00:00.000Z","cp":8878.27},{"stockId":1000000399850,"date":"2026-03-24T16:00:00.000Z","cp":9022.28},{"stockId":1000000399850,"date":"2026-03-23T16:00:00.000Z","cp":8875.02},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399850,"cp":8802.93},{"stockId":1000000399850,"date":"2026-03-19T16:00:00.000Z","cp":9098.2},{"stockId":1000000399850,"date":"2026-03-18T16:00:00.000Z","cp":9010.76},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399850,"cp":9133.32},{"stockId":1000000399850,"date":"2026-03-16T16:00:00.000Z","cp":9018.75},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000399850,"cp":9135.35},{"stockId":1000000399850,"date":"2026-03-12T16:00:00.000Z","cp":9064.26},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399850,"cp":9036.09},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000399850,"cp":9094.67},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399850,"cp":8965.51},{"stockId":1000000399850,"date":"2026-03-08T16:00:00.000Z","cp":8783.24},{"stockId":1000000399850,"date":"2026-03-05T16:00:00.000Z","cp":8863.24},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399850,"cp":8809.27},{"stockId":1000000399850,"date":"2026-03-03T16:00:00.000Z","cp":8662.27},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399850,"cp":8775.31},{"stockId":1000000399850,"date":"2026-03-01T16:00:00.000Z","cp":8944.37},{"stockId":1000000399850,"date":"2026-02-26T16:00:00.000Z","cp":8914.45},{"stockId":1000000399850,"date":"2026-02-25T16:00:00.000Z","cp":9031.7},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399850,"cp":9070.58},{"stockId":1000000399850,"date":"2026-02-23T16:00:00.000Z","cp":8948.11},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399850,"cp":8853.46},{"stockId":1000000399850,"date":"2026-02-11T16:00:00.000Z","cp":8934.11},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399850,"cp":8943.06},{"stockId":1000000399850,"date":"2026-02-09T16:00:00.000Z","cp":9033.72},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399850,"cp":9032.03},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399850,"cp":8869.87},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399850,"cp":8949.73},{"stockId":1000000399850,"date":"2026-02-03T16:00:00.000Z","cp":8997.06},{"stockId":1000000399850,"date":"2026-02-02T16:00:00.000Z","cp":8977.04},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399850,"cp":8920.56},{"stockId":1000000399850,"date":"2026-01-29T16:00:00.000Z","cp":9064.5},{"stockId":1000000399850,"date":"2026-01-28T16:00:00.000Z","cp":9042.15},{"stockId":1000000399850,"date":"2026-01-27T16:00:00.000Z","cp":9023.61},{"stockId":1000000399850,"date":"2026-01-26T16:00:00.000Z","cp":9057.94},{"stockId":1000000399850,"date":"2026-01-25T16:00:00.000Z","cp":9060.31},{"stockId":1000000399850,"date":"2026-01-22T16:00:00.000Z","cp":9113.55},{"stockId":1000000399850,"date":"2026-01-21T16:00:00.000Z","cp":9199.11},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399850,"cp":9157.63},{"stockId":1000000399850,"date":"2026-01-19T16:00:00.000Z","cp":9149.23},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000399850,"cp":9260.63},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399850,"cp":9277.89},{"stockId":1000000399850,"date":"2026-01-14T16:00:00.000Z","cp":9313.64},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000399850,"cp":9237.04},{"stockId":1000000399850,"date":"2026-01-12T16:00:00.000Z","cp":9210.17},{"stockId":1000000399850,"date":"2026-01-11T16:00:00.000Z","cp":9331.9},{"stockId":1000000399850,"date":"2026-01-08T16:00:00.000Z","cp":9264.65},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399850,"cp":9247.01},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399850,"cp":9352.28},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399850,"cp":9395.93},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399850,"cp":9310.14},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399850,"cp":9130.15},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399850,"cp":9251.09},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399850,"cp":9214.29},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399850,"cp":9251.42},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399850,"cp":9233.25},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399850,"cp":9233.23},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399850,"cp":9216.05},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399850,"cp":9188.54},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399850,"cp":9039.08},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399850,"cp":8998.89},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399850,"cp":9174.94},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399850,"cp":8938.28},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399850,"cp":9064.11},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399850,"cp":9163.39},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399850,"cp":9090.78},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399850,"cp":9235.67},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399850,"cp":9222.55},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399850,"cp":9233.8},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399850,"cp":9118.49},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399850,"cp":9040.47},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399850,"cp":8991.87},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399850,"cp":9060.26},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399850,"cp":9090.52},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399850,"cp":8973.61},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399850,"cp":8935.23},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399850,"cp":8978.37},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399850,"cp":8796.01},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399850,"cp":8667.87},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399850,"cp":8647.27},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399850,"cp":8892.57},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399850,"cp":8950.24},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399850,"cp":8926.99},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399850,"cp":8971.25},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399850,"cp":9012.24},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399850,"cp":9195.97},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399850,"cp":9073.15},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399850,"cp":9063.64},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399850,"cp":9175.5},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399850,"cp":9154.54},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399850,"cp":9236.09},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399850,"cp":9101.83},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399850,"cp":9065.28},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399850,"cp":9211.15},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399850,"cp":9207.24},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399850,"cp":9387.14},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399850,"cp":9517.72},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399850,"cp":9361.24},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399850,"cp":9385.71},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399850,"cp":9242},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399850,"cp":9026.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399850,"cp":9015.63},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399850,"cp":9072.42},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399850,"cp":8849.95},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399850,"cp":8747.52},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399850,"cp":8999.36},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399850,"cp":8952.71},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399850,"cp":8789.29},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399850,"cp":9017.66},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399850,"cp":9157.99},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399850,"cp":9416.73},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399850,"cp":9315.36},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399850,"cp":9357.59},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399850,"cp":9186.52},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399850,"cp":9364.97},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399850,"cp":9258.01},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399850,"cp":9089.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399850,"cp":9072.63},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399850,"cp":9048.49},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399850,"cp":9021.31},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399850,"cp":9102.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399850,"cp":9002.76},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399850,"cp":8994.88},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399850,"cp":8917.53},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399850,"cp":9009.37},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399850,"cp":8666.16},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399850,"cp":8616.6},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399850,"cp":8736.73},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399850,"cp":8722.44},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399850,"cp":8393.03},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399850,"cp":8670.53},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399850,"cp":8660.77},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399850,"cp":8816.6},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399850,"cp":8719.38},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399850,"cp":8633.77},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399850,"cp":8428.46},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399850,"cp":8536.46},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399850,"cp":8530.77},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399850,"cp":8342.98},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399850,"cp":8128.12},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399850,"cp":8096.99},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399850,"cp":8027.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399850,"cp":8038.46},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399850,"cp":7889.22},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399850,"cp":7779.95},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399850,"cp":7823.37},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399850,"cp":7662.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399850,"cp":7602.77},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399850,"cp":7497.99},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399850,"cp":7521.25},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399850,"cp":7537.39},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399850,"cp":7522.66},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399850,"cp":7470.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399850,"cp":7460.61},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399850,"cp":7480.65},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399850,"cp":7643.78},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399850,"cp":7684.86},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399850,"cp":7632.73},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399850,"cp":7622.01},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399850,"cp":7664.28},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399850,"cp":7607.65},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399850,"cp":7615.53},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399850,"cp":7542.12},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399850,"cp":7491.66},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399850,"cp":7467.98},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399850,"cp":7366.87},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399850,"cp":7380.19},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399850,"cp":7301.85},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399850,"cp":7330.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399850,"cp":7280.03},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399850,"cp":7249.87},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399850,"cp":7240.8},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399850,"cp":7145.49},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399850,"cp":7223.65},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399850,"cp":7224.58},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399850,"cp":7112.99},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399850,"cp":7143.17},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399850,"cp":7147.79},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399850,"cp":7101.19},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399850,"cp":7092.32},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399850,"cp":7146.36},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399850,"cp":7015.96},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399850,"cp":6918.09},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399850,"cp":6928.28},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399850,"cp":6924.55},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399850,"cp":6994.23},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399850,"cp":6969.61},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399850,"cp":6977.91},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399850,"cp":6967.41},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399850,"cp":7040.87},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399850,"cp":7074.17},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399850,"cp":7001.35},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399850,"cp":7055.03},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399850,"cp":7029.04},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399850,"cp":7042.94},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399850,"cp":7006.93},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399850,"cp":6950.74},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399850,"cp":6960.26},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399850,"cp":7017.23},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399850,"cp":6969.76},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399850,"cp":6974.07},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399850,"cp":7027.48},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399850,"cp":7101.8},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399850,"cp":7152.42},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399850,"cp":7179.59},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399850,"cp":7145.94},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399850,"cp":7075.19},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399850,"cp":7097.07},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399850,"cp":7101},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399850,"cp":7197.07},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399850,"cp":7125.71},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399850,"cp":7131.92},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399850,"cp":7011.58},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399850,"cp":7034.73},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399850,"cp":6956.68},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399850,"cp":6934.76},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399850,"cp":6846.07},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399850,"cp":6820.99},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399850,"cp":6835.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399850,"cp":6863.33},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399850,"cp":6832.35},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399850,"cp":6849.1},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399850,"cp":6798.34},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399850,"cp":6805.06},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399850,"cp":6756.08},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399850,"cp":6743.65},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399850,"cp":6742.44},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399850,"cp":6784.45},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399850,"cp":6784.87},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399850,"cp":6774.71},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399850,"cp":6742.3},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399850,"cp":6593.01},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399850,"cp":6555.05},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399850,"cp":6467.8},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399850,"cp":7104.81},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399850,"cp":7202.67},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399850,"cp":7208.67},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399850,"cp":7237.29},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399850,"cp":7290.27},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399850,"cp":7323.51},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399850,"cp":7291.76},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399850,"cp":7298.17},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399850,"cp":7314.27},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399850,"cp":7272.99},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399850,"cp":7407.38},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399850,"cp":7496.6},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399850,"cp":7491.1},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399850,"cp":7432.38},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399850,"cp":7465.35},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399850,"cp":7267.49},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399850,"cp":7307.76},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399850,"cp":7328.01},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399850,"cp":7317.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399850,"cp":7341.7},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399850,"cp":7398.18},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399850,"cp":7273.84},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399850,"cp":7271.37},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399850,"cp":7296.53},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399850,"cp":7306.69},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399850,"cp":7495.54},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399850,"cp":7493.6},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399850,"cp":7446.43},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399850,"cp":7550.31},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399850,"cp":7566.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399850,"cp":7432.97},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399850,"cp":7450.06},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399850,"cp":7382.38},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399850,"cp":7470.96},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399850,"cp":7444.79},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399850,"cp":7346.72},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399850,"cp":7388.03},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399850,"cp":7299.13},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399850,"cp":7364.85},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399850,"cp":7363.3},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399850,"cp":7215.54},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399850,"cp":7070.71},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399850,"cp":7093.36},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399850,"cp":7188.15},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399850,"cp":7130.38},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399850,"cp":7161.56},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399850,"cp":7230.78},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399850,"cp":7186.71},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399850,"cp":7100.17},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399850,"cp":7075.18},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399850,"cp":7051.13},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399850,"cp":7140.77},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399850,"cp":6906.36},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399850,"cp":6918.6},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399850,"cp":7054.99},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399850,"cp":7026.47},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399850,"cp":7082.47},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399850,"cp":7023.88},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399850,"cp":7037.06},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399850,"cp":7139.2},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399850,"cp":7350.35},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399850,"cp":7474.91},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399850,"cp":7471.25},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399850,"cp":7491.13},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399850,"cp":7459.3},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399850,"cp":7478.99},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399850,"cp":7371.77},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399850,"cp":7395.56},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399850,"cp":7442.27},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399850,"cp":7383.66},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399850,"cp":7367.54},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399850,"cp":7318.47},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399850,"cp":7410.21},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399850,"cp":7608.26},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399850,"cp":7521.85},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399850,"cp":7527.99},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399850,"cp":7441.23},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399850,"cp":7468.89},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399850,"cp":7346.15},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399850,"cp":7355.03},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399850,"cp":7424.65},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399850,"cp":7464.76},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399850,"cp":7385.05},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399850,"cp":7261.13},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399850,"cp":7377.17},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399850,"cp":7234.73},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399850,"cp":7283.59},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399850,"cp":7304.8},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399850,"cp":7546.66},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399850,"cp":7547.67},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399850,"cp":7529.98},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399850,"cp":7433.76},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399850,"cp":7545.74},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399850,"cp":7730.64},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399850,"cp":7940.07},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399850,"cp":7870.9},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399850,"cp":7900.24},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399850,"cp":7776.13},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399850,"cp":7866.96},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399850,"cp":7635.04},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399850,"cp":7725.61},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399850,"cp":7510.03},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399850,"cp":7353.29},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399850,"cp":7397.92},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399850,"cp":7407.3},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399850,"cp":7442.41},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399850,"cp":7544.77},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399850,"cp":7536.63},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399850,"cp":7428.2},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399850,"cp":7539.53},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399850,"cp":7533},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399850,"cp":7475.03},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399850,"cp":7441.7},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399850,"cp":7090.85},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399850,"cp":7165.5},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399850,"cp":7279.7},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399850,"cp":7495.59},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399850,"cp":7341.09},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399850,"cp":7618.36},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399850,"cp":7637.47},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399850,"cp":8353.57},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399850,"cp":7638.56},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399850,"cp":6936.7},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399850,"cp":6475.34},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399850,"cp":6197.17},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399850,"cp":6096.48},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399850,"cp":5854.35},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399850,"cp":5846.07},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399850,"cp":5836.55},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399850,"cp":5783.97},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399850,"cp":5763.48},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399850,"cp":5801.28},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399850,"cp":5841.26},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399850,"cp":5803.86},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399850,"cp":5798.32},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399850,"cp":5853.63},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399850,"cp":5928.19},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399850,"cp":5924.2},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399850,"cp":5953.23},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399850,"cp":5871.68},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399850,"cp":5991.91},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399850,"cp":5829.69},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399850,"cp":5788.16},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399850,"cp":5841.24},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399850,"cp":5893.48},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399850,"cp":5897.16},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399850,"cp":5869.44},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399850,"cp":5889.36},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399850,"cp":5903.68},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399850,"cp":5951.91},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399850,"cp":5961.76},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399850,"cp":5960.54},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399850,"cp":5918.2},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399850,"cp":5979.13},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399850,"cp":5954.95},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399850,"cp":5965.91},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399850,"cp":6001.88},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399850,"cp":5994.56},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399850,"cp":6012.59},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399850,"cp":5994.92},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399850,"cp":6079.43},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399850,"cp":6156.05},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399850,"cp":6238.19},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399850,"cp":6063.47},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399850,"cp":6121.33},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399850,"cp":6205.08},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399850,"cp":6106.81},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399850,"cp":6122.04},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399850,"cp":6213.27},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399850,"cp":6408.78},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399850,"cp":6440.38},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399850,"cp":6410.22},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399850,"cp":6360.19},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399850,"cp":6354.95},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399850,"cp":6293.03},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399850,"cp":6317.37},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399850,"cp":6312.3},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399850,"cp":6211.57},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399850,"cp":6212.45},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399850,"cp":6140.71},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399850,"cp":6208.8},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399850,"cp":6219.67},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399850,"cp":6252.28},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399850,"cp":6266.47},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399850,"cp":6320.43},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399850,"cp":6315.99},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399850,"cp":6340.99},{"stockId":1000000399850,"date":"2024-06-25T16:00:00.000Z","cp":6403.87},{"stockId":1000000399850,"date":"2024-06-24T16:00:00.000Z","cp":6342.38},{"stockId":1000000399850,"date":"2024-06-23T16:00:00.000Z","cp":6375.71},{"stockId":1000000399850,"date":"2024-06-20T16:00:00.000Z","cp":6422.72},{"stockId":1000000399850,"date":"2024-06-19T16:00:00.000Z","cp":6431.13},{"stockId":1000000399850,"date":"2024-06-18T16:00:00.000Z","cp":6512.38},{"stockId":1000000399850,"date":"2024-06-17T16:00:00.000Z","cp":6573.83},{"stockId":1000000399850,"date":"2024-06-16T16:00:00.000Z","cp":6547.49},{"stockId":1000000399850,"date":"2024-06-13T16:00:00.000Z","cp":6529.53},{"stockId":1000000399850,"date":"2024-06-12T16:00:00.000Z","cp":6462.77},{"stockId":1000000399850,"date":"2024-06-11T16:00:00.000Z","cp":6512.9},{"stockId":1000000399850,"date":"2024-06-10T16:00:00.000Z","cp":6528.36},{"stockId":1000000399850,"date":"2024-06-06T16:00:00.000Z","cp":6557.41},{"stockId":1000000399850,"date":"2024-06-05T16:00:00.000Z","cp":6656.99},{"stockId":1000000399850,"date":"2024-06-04T16:00:00.000Z","cp":6655.62},{"stockId":1000000399850,"date":"2024-06-03T16:00:00.000Z","cp":6695.31},{"stockId":1000000399850,"date":"2024-06-02T16:00:00.000Z","cp":6625.13},{"stockId":1000000399850,"date":"2024-05-30T16:00:00.000Z","cp":6568.41},{"stockId":1000000399850,"date":"2024-05-29T16:00:00.000Z","cp":6604.79},{"stockId":1000000399850,"date":"2024-05-28T16:00:00.000Z","cp":6629.12},{"stockId":1000000399850,"date":"2024-05-27T16:00:00.000Z","cp":6618.56},{"stockId":1000000399850,"date":"2024-05-26T16:00:00.000Z","cp":6719.86},{"stockId":1000000399850,"date":"2024-05-23T16:00:00.000Z","cp":6671.83},{"stockId":1000000399850,"date":"2024-05-22T16:00:00.000Z","cp":6767},{"stockId":1000000399850,"date":"2024-05-21T16:00:00.000Z","cp":6834.43},{"stockId":1000000399850,"date":"2024-05-20T16:00:00.000Z","cp":6833.39},{"stockId":1000000399850,"date":"2024-05-19T16:00:00.000Z","cp":6867.03},{"stockId":1000000399850,"date":"2024-05-16T16:00:00.000Z","cp":6856.45},{"stockId":1000000399850,"date":"2024-05-15T16:00:00.000Z","cp":6798.98},{"stockId":1000000399850,"date":"2024-05-14T16:00:00.000Z","cp":6771.73},{"stockId":1000000399850,"date":"2024-05-13T16:00:00.000Z","cp":6823.04},{"stockId":1000000399850,"date":"2024-05-12T16:00:00.000Z","cp":6835.19},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399850,"cp":6861.75},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399850,"cp":6901.3},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399850,"cp":6825.49},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399850,"cp":6903.46},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399850,"cp":6916.09},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399850,"cp":6763.32},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399850,"cp":6826.36}]}