window.pageData = {"fund":{"_id":3000000021039,"name":"银华沪深300价值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":"021039","tickerId":21039,"shortName":"银华沪深300价值ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-12-26T16:00:00.000Z","pinyin":"yhhs300jzjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050140000,"indexId":1000000000919,"index":{"stockCode":"000919","areaCode":"cn","stockType":"index","exchange":"sh","tickerId":919,"name":"300价值","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"managers":[{"name":"谭跃峰","stockType":"fund_manager","stockCode":"db20835605","exchange":"fm","tickerId":202506215610}],"targetFunds":[{"shortName":"300价值A(562320)","stockType":"fund","stockCode":"562320","exchange":"sh","tickerId":562320}],"hotMetrics":{"fss":{"stockId":3000000021039,"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":380,"f_ind_h_s_r_c_hy":0.11360000000000003,"f_ins_h_s_r_c_hy":-0.11359999999999999},"fpr":{"stockId":3000000021039,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.7620075553157043,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.5575880758807588,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.7059412550066756,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.6929395316322964,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.7790357925493061,"f_p_r_y1_ssc":4744,"f_p_r_y1_ssrp":0.7893738140417458},"fp":{"stockId":3000000021039,"type":"fp","f_p_r_d1":-0.006109163745618429,"f_p_r_fys":-0.05135650122493385,"f_cagr_p_r_fs":0.030792606928158328,"f_p_r_m1":-0.01312063432131294,"f_cagr_p_r_fs_sic":10,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":8,"f_p_r_fys_sirp":0.14285714285714285,"f_p_r_m1_sic":10,"f_p_r_m1_sirp":0.5555555555555556,"last_data_date":"2026-06-15T16:00:00.000Z","f_p_r_m3":-0.05376052131414544,"f_p_r_m6":-0.03542762247439779,"f_p_r_y1":0.011513157894736059,"f_i_d":"2024-12-26T16:00:00.000Z"},"ff":{"stockId":3000000021039,"type":"ff","f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000021039,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":1.0455,"f_nv_cr":-0.011908137227104931},"f_as":{"stockId":3000000021039,"type":"f_as","f_tas":5499034.0095999995,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021038,"__csrcFundId":14533,"stockCode":"021038","masterFundShortName":"银华沪深300价值ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21038,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"银华沪深300价值ETF发起式联接(021038)","lastUpdated":"2026-06-12T17:11:51.874Z","name":"银华沪深300价值交易型开放式指数证券投资基金发起式联接基金","pinyin":"yhhs300jzjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050140000,"setUpAssetScale":97120910.75,"setUpDate":"2024-12-23T16:00:00.000Z","setUpShares":97120910.75,"inceptionDate":"2024-12-26T16:00:00.000Z","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000919}],"bondHoldings":[{"_id":"69e7d76d6201787ae12a5917","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000021038,"stockCode":"019773","stockName":"25国债08","holdings":3000,"marketCap":303982,"netValueRatio":0.0129,"lastUpdated":"2026-04-21T20:00:45.042Z"}]},"index":{"_id":1000000000919,"stockCode":"000919","areaCode":"cn","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":4323,"blackenedNum":0,"market":"a","tickerId":919,"name":"300价值","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/212_000919_Index_Methodology_cn.pdf","launchDate":"2008-01-20T16:00:00.000Z","series":"style","currency":"CNY","lastUpdated":"2024-12-25T07:05:40.820Z","description":"沪深300风格指数从沪深300指数样本中，根据成长因子和价值因子计算风格评分，分别选取成长得分与价值得分最高的100只证券作为沪深300成长指数样本与沪深300价值指数样本。另外，沪深300成长指数与沪深300价值指数分别与样本空间剩余证券组成沪深300相对成长指数与沪深300相对价值指数。沪深300成长指数、沪深300价值指数、沪深300相对成长指数与沪深300相对价值指数构成沪深300风格指数系列，从风格特征的角度进一步刻画沪深300指数，为投资者提供更多样化的投资标的。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000919factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300价值指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001700919,"memoNum":44,"constituentsMarkets":["a"],"pinyin":"300jz","hotSpots":[null],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a3167b3a8548b27d83f676b","stockId":3000000021039,"source":"cn_info","declarationDate":"2024-12-24T16:00:00.000Z","appointmentDate":"2024-12-23T16:00:00.000Z","isEmployed":true,"managerId":7202506215610,"manager":{"_id":7202506215610,"name":"谭跃峰","tickerId":202506215610,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20835605","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000021039,"name":"银华沪深300价值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":"021039","tickerId":21039,"shortName":"银华沪深300价值ETF发起式联接C","currency":"CNY","exchange":"jj","inceptionDate":"2024-12-26T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000021039,"type":"f_as","f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006,"f_tas":5499034.0095999995,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":5,"managerYearStartProfit":-0.0514,"managerCagr":0.0308,"managerTotalProfit":0.0456,"indexYearStartProfit":-0.0652,"indexCagr":-0.0043,"indexTotalProfit":-0.0063}],"influencesList":[],"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0455},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0581},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0626},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0506},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0533},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0489},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0481},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0512},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0484},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.056},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.058},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0557},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0452},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0339},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.042},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0497},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0432},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0412},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0421},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0473},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0555},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0522},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0594},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0671},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0735},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0751},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0785},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0737},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0767},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0812},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0801},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.086},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0791},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0728},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0768},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0807},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0792},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0826},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.08},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0764},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0826},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0819},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0793},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0724},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.074},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0701},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0779},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0613},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0646},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0749},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0754},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0672},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0681},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0678},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.068},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0755},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.069},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0561},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0871},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0954},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1048},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1067},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1049},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1127},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.116},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1107},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1006},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1002},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1086},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1069},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0982},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1099},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1057},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0973},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0944},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1002},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0993},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0912},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1049},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1107},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1101},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1104},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.102},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1059},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1043},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0858},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0838},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1001},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1108},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0931},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.091},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0953},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0856},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0927},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0963},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1081},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0986},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0957},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1059},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1084},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1198},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1154},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1167},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1171},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1322},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1403},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1118},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1021},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1028},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1032},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1028},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1011},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0988},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1008},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0972},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0992},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0997},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0932},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0839},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0904},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.085},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0806},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0827},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0873},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0962},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0935},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0836},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0838},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0874},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.088},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0802},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0828},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0805},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0835},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0743},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0797},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0971},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0959},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0881},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0944},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1043},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1111},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1071},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1036},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1069},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0985},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0976},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0895},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0887},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0826},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0738},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.082},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0812},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0807},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0861},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.08},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0812},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0735},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0707},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0667},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0645},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0752},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0686},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0605},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0484},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0498},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0462},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0379},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0415},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0354},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0337},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0385},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0369},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0329},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0382},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0359},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0548},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0531},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0636},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0685},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0798},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0706},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0722},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0698},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0711},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0705},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.073},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0867},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0802},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0878},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0919},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0858},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1074},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1131},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.1027},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0937},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0891},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0797},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0847},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0832},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0832},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0818},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0858},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0826},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0866},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0865},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0854},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0849},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.073},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0695},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0724},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0884},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0837},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0888},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0867},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0934},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0932},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0892},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0844},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.079},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0729},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0735},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0781},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0851},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0812},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0849},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0755},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0775},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0761},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0753},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0652},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0641},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0583},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0519},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0528},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0668},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.067},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0534},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0439},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0371},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0289},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0356},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0353},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0336},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0288},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0327},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0313},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0241},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0255},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0238},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0222},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0236},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.022},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0184},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0178},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0165},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.016},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0163},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0194},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0289},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0255},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0213},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0173},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0185},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0265},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0315},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0189},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.012},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0061},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0014},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9967},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9875},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9829},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9923},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9946},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9918},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9937},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9882},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9905},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9877},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9925},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9885},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9885},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9814},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9736},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9702},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9724},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.965},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9657},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9437},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9994},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0014},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9982},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0007},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0026},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0055},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0035},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0107},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0077},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0023},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0097},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0181},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0142},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0121},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0115},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9957},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9928},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9958},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9924},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9985},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9994},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.996},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9876},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9883},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9885},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.999},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9925},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9855},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9958},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.996},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9959},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0011},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0035},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0059},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1.0055},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.999},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":1},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9959},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9937},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9923},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.986},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9833},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9997},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9919},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9872},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9745},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9863},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9886},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9911},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9934},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9874},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9873},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9729},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9798},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9884},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9943},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9913},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9895},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.989},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9914},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9987},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021039,"lxr_nv_fc":0.9999}],"priceMetricsList":[{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000919,"cp":4971.5708},{"stockId":1000000000919,"date":"2026-06-14T16:00:00.000Z","cp":5035.9},{"stockId":1000000000919,"date":"2026-06-11T16:00:00.000Z","cp":5059.16},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000919,"cp":5004.86},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000919,"cp":5019.55},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000919,"cp":5011.93},{"stockId":1000000000919,"date":"2026-06-07T16:00:00.000Z","cp":5007.51},{"stockId":1000000000919,"date":"2026-06-04T16:00:00.000Z","cp":5024.42},{"stockId":1000000000919,"date":"2026-06-03T16:00:00.000Z","cp":5011.65},{"stockId":1000000000919,"date":"2026-06-02T16:00:00.000Z","cp":5050.31},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000919,"cp":5060.24},{"stockId":1000000000919,"date":"2026-05-31T16:00:00.000Z","cp":5048.87},{"stockId":1000000000919,"date":"2026-05-28T16:00:00.000Z","cp":4994.66},{"stockId":1000000000919,"date":"2026-05-27T16:00:00.000Z","cp":4936.69},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000919,"cp":4978.81},{"stockId":1000000000919,"date":"2026-05-25T16:00:00.000Z","cp":5017.92},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000919,"cp":4983.99},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000919,"cp":4973.6},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000919,"cp":4978.21},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000919,"cp":5004.22},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000919,"cp":5047.81},{"stockId":1000000000919,"date":"2026-05-17T16:00:00.000Z","cp":5030.27},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000919,"cp":5066.83},{"stockId":1000000000919,"date":"2026-05-13T16:00:00.000Z","cp":5107.31},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000919,"cp":5139.95},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000919,"cp":5153.57},{"stockId":1000000000919,"date":"2026-05-10T16:00:00.000Z","cp":5170.25},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000919,"cp":5145.62},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000919,"cp":5160.63},{"stockId":1000000000919,"date":"2026-05-05T16:00:00.000Z","cp":5183.41},{"stockId":1000000000919,"date":"2026-04-29T16:00:00.000Z","cp":5176.68},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000919,"cp":5206.62},{"stockId":1000000000919,"date":"2026-04-27T16:00:00.000Z","cp":5171.84},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000919,"cp":5139.14},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000919,"cp":5159.43},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000919,"cp":5178.64},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000919,"cp":5171.03},{"stockId":1000000000919,"date":"2026-04-20T16:00:00.000Z","cp":5188.28},{"stockId":1000000000919,"date":"2026-04-19T16:00:00.000Z","cp":5174.74},{"stockId":1000000000919,"date":"2026-04-16T16:00:00.000Z","cp":5155.94},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000919,"cp":5187.64},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000919,"cp":5183.8},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000919,"cp":5170.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000919,"cp":5134.64},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000919,"cp":5142.86},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000919,"cp":5122.38},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000919,"cp":5162.6},{"stockId":1000000000919,"date":"2026-04-06T16:00:00.000Z","cp":5077.25},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000919,"cp":5093.9},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000919,"cp":5146.51},{"stockId":1000000000919,"date":"2026-03-31T16:00:00.000Z","cp":5149.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000919,"cp":5106.82},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000919,"cp":5110.99},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000919,"cp":5109.71},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000919,"cp":5110.16},{"stockId":1000000000919,"date":"2026-03-24T16:00:00.000Z","cp":5148.72},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000919,"cp":5115.19},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000919,"cp":5049.1},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000919,"cp":5206.72},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000919,"cp":5249.07},{"stockId":1000000000919,"date":"2026-03-17T16:00:00.000Z","cp":5296.93},{"stockId":1000000000919,"date":"2026-03-16T16:00:00.000Z","cp":5306.59},{"stockId":1000000000919,"date":"2026-03-15T16:00:00.000Z","cp":5296.85},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000919,"cp":5336.44},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000919,"cp":5353.07},{"stockId":1000000000919,"date":"2026-03-10T16:00:00.000Z","cp":5326.11},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000919,"cp":5273.68},{"stockId":1000000000919,"date":"2026-03-08T16:00:00.000Z","cp":5271.47},{"stockId":1000000000919,"date":"2026-03-05T16:00:00.000Z","cp":5314.34},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000919,"cp":5304.8},{"stockId":1000000000919,"date":"2026-03-03T16:00:00.000Z","cp":5260.08},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000919,"cp":5320.37},{"stockId":1000000000919,"date":"2026-03-01T16:00:00.000Z","cp":5299.4},{"stockId":1000000000919,"date":"2026-02-26T16:00:00.000Z","cp":5255.88},{"stockId":1000000000919,"date":"2026-02-25T16:00:00.000Z","cp":5241.08},{"stockId":1000000000919,"date":"2026-02-24T16:00:00.000Z","cp":5270.77},{"stockId":1000000000919,"date":"2026-02-23T16:00:00.000Z","cp":5265.88},{"stockId":1000000000919,"date":"2026-02-12T16:00:00.000Z","cp":5222.39},{"stockId":1000000000919,"date":"2026-02-11T16:00:00.000Z","cp":5292.62},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000919,"cp":5322.18},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000919,"cp":5319.08},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000919,"cp":5319.95},{"stockId":1000000000919,"date":"2026-02-05T16:00:00.000Z","cp":5277.12},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000919,"cp":5303.34},{"stockId":1000000000919,"date":"2026-02-03T16:00:00.000Z","cp":5296.12},{"stockId":1000000000919,"date":"2026-02-02T16:00:00.000Z","cp":5199.99},{"stockId":1000000000919,"date":"2026-02-01T16:00:00.000Z","cp":5189.54},{"stockId":1000000000919,"date":"2026-01-29T16:00:00.000Z","cp":5272.74},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000919,"cp":5328.15},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000919,"cp":5237.08},{"stockId":1000000000919,"date":"2026-01-26T16:00:00.000Z","cp":5226.02},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000919,"cp":5247.9},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000919,"cp":5197.09},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000919,"cp":5237.54},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000919,"cp":5255.73},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000919,"cp":5316.95},{"stockId":1000000000919,"date":"2026-01-18T16:00:00.000Z","cp":5267.2},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000919,"cp":5252.05},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000919,"cp":5311.93},{"stockId":1000000000919,"date":"2026-01-13T16:00:00.000Z","cp":5324.66},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000919,"cp":5386.7},{"stockId":1000000000919,"date":"2026-01-11T16:00:00.000Z","cp":5364.28},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000919,"cp":5370.9},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000919,"cp":5372.74},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000919,"cp":5438.21},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000919,"cp":5474.83},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000919,"cp":5372.04},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000919,"cp":5318.45},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000919,"cp":5318.19},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000919,"cp":5321.91},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000919,"cp":5319.2},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000919,"cp":5309.19},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000919,"cp":5299.66},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000919,"cp":5310.25},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000919,"cp":5291.99},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000919,"cp":5302.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000919,"cp":5305.11},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000919,"cp":5271.06},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000919,"cp":5223.73},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000919,"cp":5257.09},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000919,"cp":5231.04},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000919,"cp":5209.44},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000919,"cp":5222.91},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000919,"cp":5246.92},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000919,"cp":5293.14},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000919,"cp":5279.15},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000919,"cp":5227.77},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000919,"cp":5228.5584},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000919,"cp":5247.8903},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000919,"cp":5250.67},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000919,"cp":5209.73},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000919,"cp":5223.36},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000919,"cp":5210.97},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000919,"cp":5226.87},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000919,"cp":5179.45},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000919,"cp":5206.53},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000919,"cp":5296.54},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000919,"cp":5291.84},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000919,"cp":5251.17},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000919,"cp":5286.17},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000919,"cp":5337.79},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000919,"cp":5373.19},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000919,"cp":5352.08},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000919,"cp":5332.87},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000919,"cp":5350.53},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000919,"cp":5308.77},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000919,"cp":5303.66},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000919,"cp":5261.47},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000919,"cp":5257.22},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000919,"cp":5225.47},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000919,"cp":5179.32},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000919,"cp":5220.01},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000919,"cp":5215.58},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000919,"cp":5213.48},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000919,"cp":5242.83},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000919,"cp":5210.86},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000919,"cp":5228.3},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000919,"cp":5187.83},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000919,"cp":5173.66},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000919,"cp":5152.25},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000919,"cp":5140},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000919,"cp":5197.81},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000919,"cp":5164.88},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000919,"cp":5124.26},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000919,"cp":5059.97},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000919,"cp":5067.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000919,"cp":5048.3},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000919,"cp":5004.26},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000919,"cp":5022.91},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000919,"cp":4990.79},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000919,"cp":4982.99},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000919,"cp":5007.8},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000919,"cp":5000.03},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000919,"cp":4979.16},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000919,"cp":5005.95},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000919,"cp":4993.53},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000919,"cp":5091.33},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000919,"cp":5084.35},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000919,"cp":5132.22},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000919,"cp":5156.69},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000919,"cp":5216.64},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000919,"cp":5168.84},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000919,"cp":5177.2},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000919,"cp":5164.71},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000919,"cp":5170.71},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000919,"cp":5166.27},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000919,"cp":5171.57},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000919,"cp":5239.39},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000919,"cp":5205.45},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000919,"cp":5245.75},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000919,"cp":5272.12},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000919,"cp":5240.49},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000919,"cp":5352.4},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000919,"cp":5382.37},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000919,"cp":5329.5},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000919,"cp":5285.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000919,"cp":5260.68},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000919,"cp":5213.16},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000919,"cp":5237.64},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000919,"cp":5229.49},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000919,"cp":5230.41},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000919,"cp":5223.78},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000919,"cp":5244.42},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000919,"cp":5227.57},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000919,"cp":5247.41},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000919,"cp":5248.46},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000919,"cp":5242.93},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000919,"cp":5240.23},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000919,"cp":5178.26},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000919,"cp":5159.43},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000919,"cp":5174.58},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000919,"cp":5257.61},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000919,"cp":5233.14},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000919,"cp":5259.66},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000919,"cp":5251.22},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000919,"cp":5289.38},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000919,"cp":5288.01},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000919,"cp":5267.16},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000919,"cp":5243.24},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000919,"cp":5215.51},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000919,"cp":5188.37},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000919,"cp":5196.45},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000919,"cp":5225.72},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000919,"cp":5260.48},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000919,"cp":5244.6},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000919,"cp":5282.47},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000919,"cp":5239.94},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000919,"cp":5251.07},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000919,"cp":5242.94},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000919,"cp":5242.64},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000919,"cp":5189.75},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000919,"cp":5183.24},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000919,"cp":5153},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000919,"cp":5119.6099},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000919,"cp":5134.8491},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000919,"cp":5211.6494},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000919,"cp":5212.932},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000919,"cp":5151.231},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000919,"cp":5100.8612},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000919,"cp":5065.3516},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000919,"cp":5032.3932},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000919,"cp":5068.5994},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000919,"cp":5068.5292},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000919,"cp":5059.1298},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000919,"cp":5029.151},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000919,"cp":5049.4437},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000919,"cp":5057.2173},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000919,"cp":5021.5771},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000919,"cp":5028.7562},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000919,"cp":5019.6158},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000919,"cp":5012.3474},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000919,"cp":5019.0599},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000919,"cp":5010.2169},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000919,"cp":4990.2661},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000919,"cp":4986.9344},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000919,"cp":4980.0544},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000919,"cp":4977.3217},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000919,"cp":4978.4058},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000919,"cp":4995.0625},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000919,"cp":5043.9625},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000919,"cp":5026.1045},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000919,"cp":5003.5552},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000919,"cp":4982.8757},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000919,"cp":4988.5137},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000919,"cp":5028.8636},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000919,"cp":5055.784},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000919,"cp":4992.0642},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000919,"cp":4955.2103},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000919,"cp":4924.1022},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000919,"cp":4900.5371},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000919,"cp":4875.3766},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000919,"cp":4826.6561},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000919,"cp":4801.9586},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000919,"cp":4853.222},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000919,"cp":4865.2832},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000919,"cp":4850.0577},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000919,"cp":4861.7578},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000919,"cp":4832.2195},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000919,"cp":4844.2841},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000919,"cp":4829.3037},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000919,"cp":4854.2359},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000919,"cp":4836.0097},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000919,"cp":4835.8537},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000919,"cp":4798.3107},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000919,"cp":4757.1288},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000919,"cp":4738.8943},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000919,"cp":4750.4188},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000919,"cp":4710.6911},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000919,"cp":4708.9609},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000919,"cp":4593.1713},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000919,"cp":4885.6043},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000919,"cp":4896.3006},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000919,"cp":4879.1898},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000919,"cp":4892.9406},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000919,"cp":4902.4747},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000919,"cp":4918.0949},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000919,"cp":4907.1305},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000919,"cp":4944.0398},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000919,"cp":4928.2895},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000919,"cp":4898.4326},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000919,"cp":4935.9367},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000919,"cp":4979.9863},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000919,"cp":4957.9402},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000919,"cp":4946.3368},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000919,"cp":4944.9767},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000919,"cp":4861.7353},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000919,"cp":4846.8669},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000919,"cp":4862.7734},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000919,"cp":4844.8249},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000919,"cp":4876.5916},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000919,"cp":4881.5394},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000919,"cp":4862.7631},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000919,"cp":4819.6685},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000919,"cp":4821.666},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000919,"cp":4822.5448},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000919,"cp":4877.7331},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000919,"cp":4842.9884},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000919,"cp":4805.8801},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000919,"cp":4860.3202},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000919,"cp":4860.3369},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000919,"cp":4860.3013},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000919,"cp":4887.1683},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000919,"cp":4898.6549},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000919,"cp":4910.9411},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000919,"cp":4907.3926},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000919,"cp":4872.8163},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000919,"cp":4878.1204},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000919,"cp":4856.0891},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000919,"cp":4843.8079},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000919,"cp":4836.2865},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000919,"cp":4802.8007},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000919,"cp":4788.168},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000919,"cp":4864.3748},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000919,"cp":4823.5576},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000919,"cp":4802.1072},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000919,"cp":4736.6754},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000919,"cp":4800.2892},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000919,"cp":4811.1841},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000919,"cp":4825.4687},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000919,"cp":4837.4696},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000919,"cp":4805.6649},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000919,"cp":4804.4799},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000919,"cp":4724.1838},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000919,"cp":4766.4561},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000919,"cp":4828.4178},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000919,"cp":4874.8849},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000919,"cp":4852.7464},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000919,"cp":4839.7767},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000919,"cp":4829.7608},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000919,"cp":4869.2632},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000919,"cp":4997.9013},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000919,"cp":5053.5891},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000919,"cp":5002.9001},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000919,"cp":5003.1534},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000919,"cp":5026.6651},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000919,"cp":4996.1464},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000919,"cp":4929.3385},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000919,"cp":4871.9089},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000919,"cp":4907.6921},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000919,"cp":4931.6813},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000919,"cp":4894.1904},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000919,"cp":4894.0192},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000919,"cp":4886.3235},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000919,"cp":4988.8269},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000919,"cp":4948.63},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000919,"cp":4965.03},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000919,"cp":4929.58},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000919,"cp":4928.08},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000919,"cp":4873.1},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000919,"cp":4884.47},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000919,"cp":4886.83},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000919,"cp":4836.88},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000919,"cp":4812.35},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000919,"cp":4795.32},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000919,"cp":4826.25},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000919,"cp":4768.95},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000919,"cp":4756.37},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000919,"cp":4767.51},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000919,"cp":4901.95},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000919,"cp":4905.95},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000919,"cp":4908.58},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000919,"cp":4932.59},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000919,"cp":4882.98},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000919,"cp":4927.43},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000919,"cp":4959.76},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000919,"cp":4918.55},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000919,"cp":4979.9},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000919,"cp":5029.31},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000919,"cp":5098.44},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000919,"cp":4962.75},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000919,"cp":5009.86},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000919,"cp":4929.7},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000919,"cp":4895.17},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000919,"cp":4857.75},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000919,"cp":4872.74},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000919,"cp":4928.61},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000919,"cp":4957.41},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000919,"cp":4964.62},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000919,"cp":4972.93},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000919,"cp":5008.88},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000919,"cp":4981.38},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000919,"cp":4950.5},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000919,"cp":4970.8},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000919,"cp":4898.72},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000919,"cp":4970.86},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000919,"cp":4932.96},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000919,"cp":5057.99},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000919,"cp":4937.22},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000919,"cp":5031.08},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000919,"cp":4860.01},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000919,"cp":5231.04},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000919,"cp":5039.21},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000919,"cp":4729.92},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000919,"cp":4671.36},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000919,"cp":4501.5},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000919,"cp":4429.07},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000919,"cp":4256.64},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000919,"cp":4209.18},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000919,"cp":4184.92},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000919,"cp":4164.15},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000919,"cp":4112.87},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000919,"cp":4111.39},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000919,"cp":4100.11},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000919,"cp":4155.35},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000919,"cp":4144.16},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000919,"cp":4217.67},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000919,"cp":4235.81},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000919,"cp":4238},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000919,"cp":4272.32},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000919,"cp":4305.64},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000919,"cp":4327.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000919,"cp":4320.36},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000919,"cp":4408.16},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000919,"cp":4442.65},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000919,"cp":4448.37},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000919,"cp":4443.94},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000919,"cp":4406.45},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000919,"cp":4392.5},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000919,"cp":4410.45},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000919,"cp":4428.57},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000919,"cp":4382.57},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000919,"cp":4356.48},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000919,"cp":4301.87},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000919,"cp":4313.5},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000919,"cp":4297.26},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000919,"cp":4301.91},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000919,"cp":4303.93},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000919,"cp":4302.9},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000919,"cp":4296.76},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000919,"cp":4329.56},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000919,"cp":4378.81},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000919,"cp":4417.81},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000919,"cp":4413.57},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000919,"cp":4371.3},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000919,"cp":4407.59},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000919,"cp":4382.19},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000919,"cp":4397.83},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000919,"cp":4428.8},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000919,"cp":4437.7},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000919,"cp":4465.83},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000919,"cp":4514.32},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000919,"cp":4513.15},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000919,"cp":4489.62},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000919,"cp":4496.02},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000919,"cp":4509.09},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000919,"cp":4491.46},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000919,"cp":4471.24},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000919,"cp":4478.21},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000919,"cp":4510.08},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000919,"cp":4476.98},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000919,"cp":4488.91},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000919,"cp":4543.85},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000919,"cp":4548.77},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000919,"cp":4572.04},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000919,"cp":4555.37},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000919,"cp":4505.06},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000919,"cp":4469.51},{"stockId":1000000000919,"date":"2024-06-25T16:00:00.000Z","cp":4478.4},{"stockId":1000000000919,"date":"2024-06-24T16:00:00.000Z","cp":4473.48},{"stockId":1000000000919,"date":"2024-06-23T16:00:00.000Z","cp":4473.78},{"stockId":1000000000919,"date":"2024-06-20T16:00:00.000Z","cp":4487.26},{"stockId":1000000000919,"date":"2024-06-19T16:00:00.000Z","cp":4487.18},{"stockId":1000000000919,"date":"2024-06-18T16:00:00.000Z","cp":4500.38},{"stockId":1000000000919,"date":"2024-06-17T16:00:00.000Z","cp":4492.23}]}