window.pageData = {"fund":{"_id":3000000020767,"name":"嘉实中证A100交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"020767","tickerId":20767,"shortName":"嘉实中证A100ETF发起联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-08-29T16:00:00.000Z","pinyin":"jszza100jyxkfszszqtzjjfqsljjj","fundCollectionId":4000050080000,"followedNum":0,"indexId":1000000000903,"index":{"stockCode":"000903","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":903,"name":"中证A100","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"李直","stockType":"fund_manager","stockCode":"db20567881","exchange":"fm","tickerId":1226170230}],"targetFunds":[{"shortName":"嘉实中证A100ETF","stockType":"fund","stockCode":"159661","exchange":"sz","tickerId":159661}],"hotMetrics":{"fss":{"stockId":3000000020767,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":100,"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":3000000020767,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.6145141009520388,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.6059763724808895,"f_p_r_m3_ssc":5616,"f_p_r_m3_ssrp":0.3358860195903829,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.5910125142207053,"f_cagr_p_r_fs_ssc":5809,"f_cagr_p_r_fs_ssrp":0.15891873278236915,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.57294195541823},"fp":{"stockId":3000000020767,"type":"fp","f_p_r_d1":-0.0029578297980223933,"f_cagr_p_r_fs":0.25300402548296663,"f_p_r_m1":0.0792880258899673,"f_cagr_p_r_fs_sic":45,"f_cagr_p_r_fs_sirp":0.09090909090909091,"f_p_r_m1_sic":45,"f_p_r_m1_sirp":0.8181818181818182,"f_p_r_m3":0.016204986149583878,"f_p_r_m3_sic":38,"f_p_r_m3_sirp":0.6756756756756757,"f_p_r_fys":0.040192812079109075,"f_p_r_fys_sic":44,"f_p_r_fys_sirp":0.6976744186046512,"f_p_r_m6":0.05084503007734176,"f_p_r_m6_sic":35,"f_p_r_m6_sirp":0.8235294117647058,"last_data_date":"2026-04-22T16:00:00.000Z","f_p_r_y1":0.29149797570850056},"ff":{"stockId":3000000020767,"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":"2024-12-18T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-06-15T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000020767,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":1.4674,"f_nv_cr":-0.0020402611534274806},"f_as":{"stockId":3000000020767,"type":"f_as","f_tas":1103777.179,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020766,"__csrcFundId":14185,"stockCode":"020766","masterFundShortName":"嘉实中证A100ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20766,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"嘉实中证A100ETF发起联接A","lastUpdated":"2026-04-17T17:12:07.090Z","name":"嘉实中证A100交易型开放式指数证券投资基金发起式联接基金","pinyin":"jszza100jyxkfszszqtzjjfqsljjj","fundCollectionId":4000050080000,"setUpAssetScale":10009676.81,"setUpDate":"2024-08-25T16:00:00.000Z","setUpShares":10009676.81,"inceptionDate":"2024-08-29T16:00:00.000Z","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000903}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020766,"stockId":300750,"holdings":200,"marketCap":80340,"netValueRatio":0.0049,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020766,"stockId":300308,"holdings":100,"marketCap":56941,"netValueRatio":0.0035,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020766,"stockId":601318,"holdings":600,"marketCap":34068,"netValueRatio":0.0021,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020766,"stockId":601899,"holdings":800,"marketCap":26176,"netValueRatio":0.0016,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020766,"stockId":600036,"holdings":600,"marketCap":23592,"netValueRatio":0.0014,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020766,"stockId":333,"holdings":300,"marketCap":22905,"netValueRatio":0.0014,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020766,"stockId":2594,"holdings":200,"marketCap":21050,"netValueRatio":0.0013,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020766,"stockId":300760,"holdings":100,"marketCap":16466,"netValueRatio":0.001,"quarterlyChange":-0.13541611971646128,"stock":{"stockCode":"300760","exchange":"sz","stockType":"company","tickerId":300760,"name":"迈瑞医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020766,"stockId":600900,"holdings":600,"marketCap":16224,"netValueRatio":0.001,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020766,"stockId":300274,"holdings":100,"marketCap":15076,"netValueRatio":0.0009,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}}],"bondHoldings":[{"_id":"69e8fb851398d7984300399a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020766,"stockCode":"019773","stockName":"25国债08","holdings":1000,"marketCap":101327,"netValueRatio":0.0061,"lastUpdated":"2026-04-22T16:47:01.324Z"},{"_id":"69e8fb851398d7984300399b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020766,"stockCode":"019827","stockName":"26国债01","holdings":1000,"marketCap":100264,"netValueRatio":0.0061,"lastUpdated":"2026-04-22T16:47:01.328Z"}]},"index":{"_id":1000000000903,"stockCode":"000903","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":3069,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":903,"name":"中证A100","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000903_Index_Methodology_cn.pdf","launchDate":"2006-05-28T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2025-01-08T23:14:06.090Z","description":"中证A100指数选取100只市值较大、流动性较好且具有行业代表性的上市公司证券作为指数样本，以反映核心龙头上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000903factsheet.pdf","hotSpot":"","basicDate":"2005-12-29T16:00:00.000Z","basicIndex":1000,"fullName":"中证A100指数","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700903,"memoNum":22,"constituentsMarkets":["a"],"pinyin":"zza100","deleteStatus":"success","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69ea3891593b4485974cd212","stockId":3000000020767,"source":"cn_info","declarationDate":"2024-08-26T16:00:00.000Z","appointmentDate":"2024-08-25T16:00:00.000Z","isEmployed":true,"managerId":7001226170230,"manager":{"_id":7001226170230,"name":"李直","tickerId":1226170230,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20567881","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000020767,"name":"嘉实中证A100交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"020767","tickerId":20767,"shortName":"嘉实中证A100ETF发起联接C","currency":"CNY","exchange":"jj","inceptionDate":"2024-08-29T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000020767,"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":"2024-12-18T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-06-15T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":1103777.179,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":7,"managerYearStartProfit":0.0402,"managerCagr":0.253,"managerTotalProfit":0.4501,"indexYearStartProfit":0.0404,"indexCagr":0.2584,"indexTotalProfit":0.4605}],"influencesList":[],"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4674},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4704},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4642},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4592},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.451},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4592},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.443},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4459},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.428},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4228},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4011},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.407},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3599},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3587},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3706},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3865},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3646},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3787},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3844},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3739},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3917},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3732},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3596},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3997},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4045},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4297},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4252},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4329},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4318},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4357},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4438},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.433},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4162},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4279},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.425},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4118},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4262},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4517},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4438},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4492},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4561},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4448},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4302},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4492},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4451},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4472},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4467},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4242},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4311},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.441},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4293},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4119},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4484},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4624},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4535},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.447},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4466},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.444},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4498},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4519},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4487},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4553},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4536},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4585},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4507},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.454},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4623},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4568},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4507},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4607},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4637},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4417},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4107},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4189},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4141},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4228},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4157},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4142},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4118},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4066},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3932},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3874},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3965},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3742},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3919},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4025},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3927},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4031},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4051},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4129},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4037},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3925},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3845},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3916},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3984},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3833},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3801},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3844},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3731},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3604},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3609},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3917},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4007},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3936},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4031},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4115},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4332},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4121},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4124},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4236},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4214},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4242},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4032},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3993},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4111},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4093},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4292},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4368},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4206},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4298},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4161},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3964},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3908},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3958},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.375},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3692},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3991},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3946},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3752},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3944},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4005},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4345},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.4097},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.399},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3797},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3938},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3849},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3665},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3669},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3593},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3565},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3705},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3612},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3645},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3591},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3631},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3354},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3332},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3456},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3404},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.309},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3378},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3419},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3481},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3397},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3296},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3085},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3261},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3298},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.3026},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2743},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2671},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2539},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2632},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2542},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2494},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2475},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2391},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2344},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2298},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.231},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2305},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2283},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2216},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2172},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.225},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2481},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2488},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2431},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2417},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2481},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2384},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2379},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2253},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2158},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2058},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1983},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2022},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2025},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2022},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1973},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1907},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1929},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1837},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1896},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.187},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1796},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1787},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1777},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1721},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1769},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1802},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1672},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1545},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1519},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1498},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1578},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1575},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1578},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1573},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1629},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1626},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1535},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1596},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1589},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1589},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1567},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1527},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1502},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1569},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.152},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1534},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1603},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1685},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1773},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1792},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1732},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1659},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1689},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1737},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.182},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1701},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1689},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1563},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1571},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1509},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1445},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.134},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1348},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1357},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1372},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1357},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1362},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.135},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.135},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1309},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1309},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.131},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.128},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1283},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1275},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1211},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1068},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.0987},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.0808},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1555},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1632},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.166},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1671},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.175},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1794},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1757},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.18},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.181},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1754},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1938},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2053},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2015},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1968},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2003},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1736},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1779},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1828},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1798},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1833},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1873},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1702},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1659},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1684},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.168},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1892},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1862},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1782},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1902},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1932},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1748},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1785},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1706},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1789},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1788},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.167},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1714},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1591},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1649},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1619},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1468},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1324},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1355},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1397},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1311},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1311},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1424},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1418},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1344},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.131},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1326},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1395},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1145},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.117},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1287},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1302},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1325},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1257},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1273},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1377},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1671},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1829},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.177},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1794},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1787},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1779},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1639},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1603},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1656},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1627},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.156},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1507},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1556},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1835},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1732},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1748},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1666},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1681},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1522},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1567},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1618},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1626},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1539},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1428},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.153},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1367},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1393},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.146},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1787},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1799},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1778},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1706},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1794},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1991},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2204},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2122},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2239},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2157},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2251},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1973},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2047},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1793},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1658},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1644},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1663},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1752},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1871},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1865},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1767},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1906},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.186},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1804},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1744},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.135},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1498},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1607},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1883},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1689},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2032},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1886},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2759},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.2069},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.1195},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.0731},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.0339},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.0193},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":0.9805},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":0.9788},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":0.9772},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":0.9713},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":0.9677},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":0.9709},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":0.9749},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":0.974},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":0.9743},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":0.9851},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":0.9939},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":0.9935},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":0.9998},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":0.9961},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020767,"lxr_nv_fc":1.0119}],"priceMetricsList":[{"stockId":1000000000903,"date":"2026-04-22T16:00:00.000Z","cp":4667.77},{"stockId":1000000000903,"date":"2026-04-21T16:00:00.000Z","cp":4678.15},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000903,"cp":4662.23},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000903,"cp":4646.5},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000903,"cp":4617.79},{"stockId":1000000000903,"date":"2026-04-15T16:00:00.000Z","cp":4645.7},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000903,"cp":4591.98},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000903,"cp":4602.18},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000903,"cp":4541.83},{"stockId":1000000000903,"date":"2026-04-09T16:00:00.000Z","cp":4524.48},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000903,"cp":4452.48},{"stockId":1000000000903,"date":"2026-04-07T16:00:00.000Z","cp":4472.7},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000903,"cp":4315.25},{"stockId":1000000000903,"date":"2026-04-02T16:00:00.000Z","cp":4310.04},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000903,"cp":4350.68},{"stockId":1000000000903,"date":"2026-03-31T16:00:00.000Z","cp":4404.66},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000903,"cp":4330.11},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000903,"cp":4377.73},{"stockId":1000000000903,"date":"2026-03-26T16:00:00.000Z","cp":4396.3},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000903,"cp":4361.06},{"stockId":1000000000903,"date":"2026-03-24T16:00:00.000Z","cp":4421.45},{"stockId":1000000000903,"date":"2026-03-23T16:00:00.000Z","cp":4358.67},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000903,"cp":4312.33},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000903,"cp":4449.15},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000903,"cp":4467.28},{"stockId":1000000000903,"date":"2026-03-17T16:00:00.000Z","cp":4553.29},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000903,"cp":4537.72},{"stockId":1000000000903,"date":"2026-03-15T16:00:00.000Z","cp":4563.69},{"stockId":1000000000903,"date":"2026-03-12T16:00:00.000Z","cp":4559.66},{"stockId":1000000000903,"date":"2026-03-11T16:00:00.000Z","cp":4572.73},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000903,"cp":4600.44},{"stockId":1000000000903,"date":"2026-03-09T16:00:00.000Z","cp":4564.15},{"stockId":1000000000903,"date":"2026-03-08T16:00:00.000Z","cp":4506.42},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000903,"cp":4546.7},{"stockId":1000000000903,"date":"2026-03-04T16:00:00.000Z","cp":4536.49},{"stockId":1000000000903,"date":"2026-03-03T16:00:00.000Z","cp":4492.11},{"stockId":1000000000903,"date":"2026-03-02T16:00:00.000Z","cp":4540.7},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000903,"cp":4628.86},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000903,"cp":4602.33},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000903,"cp":4621.07},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000903,"cp":4644.26},{"stockId":1000000000903,"date":"2026-02-23T16:00:00.000Z","cp":4605.77},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000903,"cp":4556.33},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000903,"cp":4619.99},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000903,"cp":4606.67},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000903,"cp":4613.64},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000903,"cp":4611.79},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000903,"cp":4534.92},{"stockId":1000000000903,"date":"2026-02-04T16:00:00.000Z","cp":4558.24},{"stockId":1000000000903,"date":"2026-02-03T16:00:00.000Z","cp":4591.65},{"stockId":1000000000903,"date":"2026-02-02T16:00:00.000Z","cp":4552.43},{"stockId":1000000000903,"date":"2026-02-01T16:00:00.000Z","cp":4492.35},{"stockId":1000000000903,"date":"2026-01-29T16:00:00.000Z","cp":4615.93},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000903,"cp":4664.57},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000903,"cp":4634.22},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000903,"cp":4612.06},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000903,"cp":4610.83},{"stockId":1000000000903,"date":"2026-01-22T16:00:00.000Z","cp":4602.74},{"stockId":1000000000903,"date":"2026-01-21T16:00:00.000Z","cp":4622.87},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000903,"cp":4630.5},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000903,"cp":4618.4},{"stockId":1000000000903,"date":"2026-01-18T16:00:00.000Z","cp":4641.31},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000903,"cp":4634.94},{"stockId":1000000000903,"date":"2026-01-14T16:00:00.000Z","cp":4654.37},{"stockId":1000000000903,"date":"2026-01-13T16:00:00.000Z","cp":4628.02},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000903,"cp":4638.96},{"stockId":1000000000903,"date":"2026-01-11T16:00:00.000Z","cp":4668.04},{"stockId":1000000000903,"date":"2026-01-08T16:00:00.000Z","cp":4648.28},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000903,"cp":4626.39},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000903,"cp":4659.46},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000903,"cp":4668.66},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000903,"cp":4593.35},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000903,"cp":4486.47},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000903,"cp":4514.37},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000903,"cp":4497.92},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000903,"cp":4527.15},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000903,"cp":4503.23},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000903,"cp":4497.15},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000903,"cp":4488.88},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000903,"cp":4471.83},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000903,"cp":4425.8},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000903,"cp":4410.53},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000903,"cp":4441.29},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000903,"cp":4365.14},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000903,"cp":4425.61},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000903,"cp":4462.43},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000903,"cp":4430.12},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000903,"cp":4465.58},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000903,"cp":4472.29},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000903,"cp":4499.53},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000903,"cp":4468.13},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000903,"cp":4429.68},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000903,"cp":4402.15},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000903,"cp":4425.7},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000903,"cp":4449.75},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000903,"cp":4397.36},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000903,"cp":4386.31},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000903,"cp":4400.85},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000903,"cp":4362.98},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000903,"cp":4320.09},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000903,"cp":4320.59},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000903,"cp":4426.86},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000903,"cp":4457.76},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000903,"cp":4433.3},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000903,"cp":4466.48},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000903,"cp":4494.84},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000903,"cp":4570.13},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000903,"cp":4497.05},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000903,"cp":4498.38},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000903,"cp":4537.57},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000903,"cp":4531.19},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000903,"cp":4541.16},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000903,"cp":4468.42},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000903,"cp":4455.3},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000903,"cp":4495.88},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000903,"cp":4489.21},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000903,"cp":4556.98},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000903,"cp":4583.23},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000903,"cp":4527.93},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000903,"cp":4559.15},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000903,"cp":4512.27},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000903,"cp":4450.09},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000903,"cp":4431.16},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000903,"cp":4447.93},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000903,"cp":4376.05},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000903,"cp":4356.54},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000903,"cp":4459.91},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000903,"cp":4445.2},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000903,"cp":4379.31},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000903,"cp":4445.08},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000903,"cp":4465.29},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000903,"cp":4582.77},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000903,"cp":4496.78},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000903,"cp":4460.8},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000903,"cp":4394.88},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000903,"cp":4443.4},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000903,"cp":4413.32},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000903,"cp":4350.8},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000903,"cp":4352.26},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000903,"cp":4324.93},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000903,"cp":4316.23},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000903,"cp":4363.62},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000903,"cp":4332.59},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000903,"cp":4344.31},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000903,"cp":4326.99},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000903,"cp":4339.56},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000903,"cp":4244.4},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000903,"cp":4236.32},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000903,"cp":4278.17},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000903,"cp":4261.31},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000903,"cp":4154.54},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000903,"cp":4256.05},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000903,"cp":4270.96},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000903,"cp":4291.77},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000903,"cp":4264.38},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000903,"cp":4233.71},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000903,"cp":4157.87},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000903,"cp":4217.08},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000903,"cp":4231.12},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000903,"cp":4137.88},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000903,"cp":4039.14},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000903,"cp":4014.56},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000903,"cp":3969.64},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000903,"cp":4001.54},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000903,"cp":3970.69},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000903,"cp":3954.46},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000903,"cp":3947.88},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000903,"cp":3919.53},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000903,"cp":3902.59},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000903,"cp":3886.81},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000903,"cp":3891.62},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000903,"cp":3890.09},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000903,"cp":3882.38},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000903,"cp":3859.76},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000903,"cp":3844.1},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000903,"cp":3871.18},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000903,"cp":3949.29},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000903,"cp":3951.71},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000903,"cp":3932.96},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000903,"cp":3928.5},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000903,"cp":3951.22},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000903,"cp":3917.87},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000903,"cp":3915.63},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000903,"cp":3873.13},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000903,"cp":3840.51},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000903,"cp":3810.82},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000903,"cp":3787.47},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000903,"cp":3800.08},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000903,"cp":3802.26},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000903,"cp":3802.84},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000903,"cp":3793.67},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000903,"cp":3772},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000903,"cp":3779.86},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000903,"cp":3748.03},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000903,"cp":3770.32},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000903,"cp":3760.82},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000903,"cp":3736.25},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000903,"cp":3733.15},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000903,"cp":3729.87},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000903,"cp":3715.44},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000903,"cp":3734.11},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000903,"cp":3750.86},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000903,"cp":3709.85},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000903,"cp":3665.99},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000903,"cp":3656.35},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000903,"cp":3655.16},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000903,"cp":3683.2},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000903,"cp":3682.86},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000903,"cp":3683.73},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000903,"cp":3681.38},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000903,"cp":3703.24},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000903,"cp":3707.94},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000903,"cp":3678.67},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000903,"cp":3700.3},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000903,"cp":3697.56},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000903,"cp":3698.59},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000903,"cp":3690.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000903,"cp":3677.14},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000903,"cp":3668.4},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000903,"cp":3692.16},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000903,"cp":3675.06},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000903,"cp":3679.83},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000903,"cp":3704.32},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000903,"cp":3731.44},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000903,"cp":3762.37},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000903,"cp":3768.34},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000903,"cp":3749.09},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000903,"cp":3725.5},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000903,"cp":3736.11},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000903,"cp":3753.74},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000903,"cp":3783.87},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000903,"cp":3740.93},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000903,"cp":3737.34},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000903,"cp":3694.6},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000903,"cp":3697.15},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000903,"cp":3675.94},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000903,"cp":3653.14},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000903,"cp":3617.51},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000903,"cp":3621.39},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000903,"cp":3624.51},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000903,"cp":3628.53},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000903,"cp":3624.14},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000903,"cp":3625.52},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000903,"cp":3622},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000903,"cp":3625.69},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000903,"cp":3611.88},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000903,"cp":3611.77},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000903,"cp":3611.99},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000903,"cp":3600.68},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000903,"cp":3601.59},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000903,"cp":3598.27},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000903,"cp":3576.84},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000903,"cp":3529.04},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000903,"cp":3500.92},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000903,"cp":3437.94},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000903,"cp":3690.89},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000903,"cp":3715.68},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000903,"cp":3725.52},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000903,"cp":3728.92},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000903,"cp":3756.09},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000903,"cp":3771.11},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000903,"cp":3757.7},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000903,"cp":3773.13},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000903,"cp":3776.48},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000903,"cp":3755.97},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000903,"cp":3819.67},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000903,"cp":3859.58},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000903,"cp":3845.82},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000903,"cp":3829.78},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000903,"cp":3841.43},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000903,"cp":3748.91},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000903,"cp":3763.39},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000903,"cp":3779.99},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000903,"cp":3770.14},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000903,"cp":3782.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000903,"cp":3795.38},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000903,"cp":3735.54},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000903,"cp":3720.06},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000903,"cp":3728.44},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000903,"cp":3727.84},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000903,"cp":3799.44},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000903,"cp":3788.95},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000903,"cp":3760.57},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000903,"cp":3802.47},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000903,"cp":3812.38},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000903,"cp":3749.82},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000903,"cp":3763.2},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000903,"cp":3736.25},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000903,"cp":3764.03},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000903,"cp":3762.63},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000903,"cp":3722.68},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000903,"cp":3737.32},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000903,"cp":3695.6},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000903,"cp":3715},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000903,"cp":3704.02},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000903,"cp":3653.43},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000903,"cp":3604.47},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000903,"cp":3615.24},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000903,"cp":3628.49},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000903,"cp":3601.04},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000903,"cp":3600.4},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000903,"cp":3639.14},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000903,"cp":3637.7},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000903,"cp":3613.48},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000903,"cp":3602.13},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000903,"cp":3607.3},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000903,"cp":3630.47},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000903,"cp":3545.89},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000903,"cp":3554},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000903,"cp":3593.18},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000903,"cp":3598.9},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000903,"cp":3605.55},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000903,"cp":3583.49},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000903,"cp":3589.44},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000903,"cp":3624.45},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000903,"cp":3724.97},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000903,"cp":3779.48},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000903,"cp":3761.46},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000903,"cp":3770.3},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000903,"cp":3769.05},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000903,"cp":3765.71},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000903,"cp":3718.63},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000903,"cp":3706.83},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000903,"cp":3729.63},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000903,"cp":3721},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000903,"cp":3697.87},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000903,"cp":3680.33},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000903,"cp":3694.41},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000903,"cp":3787.19},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000903,"cp":3751.78},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000903,"cp":3757.28},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000903,"cp":3729.75},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000903,"cp":3733.23},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000903,"cp":3679.17},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000903,"cp":3694.29},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000903,"cp":3710.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000903,"cp":3711.95},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000903,"cp":3682.05},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000903,"cp":3644.89},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000903,"cp":3678.43},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000903,"cp":3622.33},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000903,"cp":3630.08},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000903,"cp":3653.29},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000903,"cp":3764.89},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000903,"cp":3768.81},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000903,"cp":3761.37},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000903,"cp":3738.15},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000903,"cp":3764.93},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000903,"cp":3830.99},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000903,"cp":3901.93},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000903,"cp":3874.43},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000903,"cp":3916.38},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000903,"cp":3890.19},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000903,"cp":3922.28},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000903,"cp":3827.29},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000903,"cp":3851.27},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000903,"cp":3763.56},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000903,"cp":3716.35},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000903,"cp":3709.31},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000903,"cp":3715.74},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000903,"cp":3746.81},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000903,"cp":3787.1},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000903,"cp":3784.02},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000903,"cp":3752.16},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000903,"cp":3799.58},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000903,"cp":3783.59},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000903,"cp":3764.01},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000903,"cp":3742.87},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000903,"cp":3611.21},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000903,"cp":3662.38},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000903,"cp":3699.12},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000903,"cp":3795.24},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000903,"cp":3725.7},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000903,"cp":3844.35},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000903,"cp":3792.28},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000903,"cp":4094.76},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000903,"cp":3861.49},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000903,"cp":3562.61},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000903,"cp":3406.7},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000903,"cp":3272.66},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000903,"cp":3223.26},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000903,"cp":3089.96},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000903,"cp":3083.55},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000903,"cp":3077.61},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000903,"cp":3058.44},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000903,"cp":3043.92},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000903,"cp":3054.25},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000903,"cp":3067.45},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000903,"cp":3065.66},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000903,"cp":3066.51},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000903,"cp":3103.78},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000903,"cp":3132.82},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000903,"cp":3131.14},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000903,"cp":3153.6},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000903,"cp":3139.09},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000903,"cp":3195.94},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000903,"cp":3144.96},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000903,"cp":3148.34},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000903,"cp":3167.34},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000903,"cp":3183.64},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000903,"cp":3185.86},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000903,"cp":3170.38},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000903,"cp":3172.46},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000903,"cp":3178.84},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000903,"cp":3195.55},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000903,"cp":3188.79},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000903,"cp":3183.79},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000903,"cp":3149.7},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000903,"cp":3176.63},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000903,"cp":3169.15},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000903,"cp":3174.6},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000903,"cp":3182.32},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000903,"cp":3180.19},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000903,"cp":3184.05},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000903,"cp":3188},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000903,"cp":3225.81},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000903,"cp":3260.85},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000903,"cp":3286.34},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000903,"cp":3215.07},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000903,"cp":3239.15},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000903,"cp":3267.44},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000903,"cp":3252.89},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000903,"cp":3272.11},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000903,"cp":3294.59},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000903,"cp":3371.39},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000903,"cp":3394.26},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000903,"cp":3379.18},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000903,"cp":3355.22},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000903,"cp":3353.79},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000903,"cp":3333.59},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000903,"cp":3338.34},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000903,"cp":3323.86},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000903,"cp":3285.53},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000903,"cp":3293.87},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000903,"cp":3258.36},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000903,"cp":3287.27},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000903,"cp":3299.68},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000903,"cp":3312.77},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000903,"cp":3312.23},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000903,"cp":3318.49},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000903,"cp":3309.99},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000903,"cp":3300.26},{"stockId":1000000000903,"date":"2024-06-25T16:00:00.000Z","cp":3324.23},{"stockId":1000000000903,"date":"2024-06-24T16:00:00.000Z","cp":3305.3},{"stockId":1000000000903,"date":"2024-06-23T16:00:00.000Z","cp":3320.83},{"stockId":1000000000903,"date":"2024-06-20T16:00:00.000Z","cp":3330.05},{"stockId":1000000000903,"date":"2024-06-19T16:00:00.000Z","cp":3340.24},{"stockId":1000000000903,"date":"2024-06-18T16:00:00.000Z","cp":3361.55},{"stockId":1000000000903,"date":"2024-06-17T16:00:00.000Z","cp":3378.14},{"stockId":1000000000903,"date":"2024-06-16T16:00:00.000Z","cp":3369.97},{"stockId":1000000000903,"date":"2024-06-13T16:00:00.000Z","cp":3373.87},{"stockId":1000000000903,"date":"2024-06-12T16:00:00.000Z","cp":3356.16},{"stockId":1000000000903,"date":"2024-06-11T16:00:00.000Z","cp":3378.43},{"stockId":1000000000903,"date":"2024-06-10T16:00:00.000Z","cp":3379.68},{"stockId":1000000000903,"date":"2024-06-06T16:00:00.000Z","cp":3411.14},{"stockId":1000000000903,"date":"2024-06-05T16:00:00.000Z","cp":3435.35},{"stockId":1000000000903,"date":"2024-06-04T16:00:00.000Z","cp":3430.99},{"stockId":1000000000903,"date":"2024-06-03T16:00:00.000Z","cp":3450.91},{"stockId":1000000000903,"date":"2024-06-02T16:00:00.000Z","cp":3420.93},{"stockId":1000000000903,"date":"2024-05-30T16:00:00.000Z","cp":3400.58},{"stockId":1000000000903,"date":"2024-05-29T16:00:00.000Z","cp":3421.53},{"stockId":1000000000903,"date":"2024-05-28T16:00:00.000Z","cp":3440.84},{"stockId":1000000000903,"date":"2024-05-27T16:00:00.000Z","cp":3429.47},{"stockId":1000000000903,"date":"2024-05-26T16:00:00.000Z","cp":3453.86},{"stockId":1000000000903,"date":"2024-05-23T16:00:00.000Z","cp":3424.63},{"stockId":1000000000903,"date":"2024-05-22T16:00:00.000Z","cp":3463.13},{"stockId":1000000000903,"date":"2024-05-21T16:00:00.000Z","cp":3504.34},{"stockId":1000000000903,"date":"2024-05-20T16:00:00.000Z","cp":3495.89},{"stockId":1000000000903,"date":"2024-05-19T16:00:00.000Z","cp":3515.86},{"stockId":1000000000903,"date":"2024-05-16T16:00:00.000Z","cp":3507.45},{"stockId":1000000000903,"date":"2024-05-15T16:00:00.000Z","cp":3468.09},{"stockId":1000000000903,"date":"2024-05-14T16:00:00.000Z","cp":3457.72},{"stockId":1000000000903,"date":"2024-05-13T16:00:00.000Z","cp":3485.47},{"stockId":1000000000903,"date":"2024-05-12T16:00:00.000Z","cp":3499.47},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000903,"cp":3504.45},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000903,"cp":3505.54},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000903,"cp":3469.81},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000903,"cp":3500.07},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000903,"cp":3497.66},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000903,"cp":3435.19},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000903,"cp":3460.45},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000903,"cp":3421.49},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000903,"cp":3368.01}]}