window.pageData = {"fund":{"_id":3000000021682,"stockCode":"021682","masterFundShortName":"华泰柏瑞创业板科技ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21682,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华泰柏瑞创业板科技ETF发起式联接A","name":"华泰柏瑞创业板科技交易型开放式指数证券投资基金发起式联接基金","pinyin":"htbrcybkjjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050440000,"setUpAssetScale":10003857.84,"setUpDate":"2024-06-18T16:00:00.000Z","setUpShares":10003857.84,"inceptionDate":"2024-06-20T16:00:00.000Z","followedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399276,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399276","tickerId":399276,"name":"创科技","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"name":"尤家妤","stockType":"fund_manager","stockCode":"j101020357","exchange":"fm","tickerId":251025256820}],"targetFunds":[{"shortName":"华泰柏瑞创业板科技ETF","stockType":"fund","stockCode":"159773","exchange":"sz","tickerId":159773}],"hotMetrics":{"fss":{"stockId":3000000021682,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.6603,"f_ind_h_s_r":0.3397,"f_h_a":246,"f_ind_h_s_r_c_hy":-0.010399999999999965,"f_ins_h_s_r_c_hy":0.010400000000000076},"fpr":{"stockId":3000000021682,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.2680079037183402,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.20401396160558463,"f_p_r_m3_ssc":5591,"f_p_r_m3_ssrp":0.2923076923076923,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.08871580547112462,"f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.03388072601555748,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.051287744227353466},"fp":{"stockId":3000000021682,"type":"fp","f_cagr_p_r_fs":0.5234822562352666,"f_p_r_d1":-0.0041419193497967965,"f_p_r_m1":0.045081369929560244,"f_p_r_m3":0.025111979414847996,"f_p_r_m6":0.20191072126934384,"f_p_r_fys":0.09319579246912935,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_y1":0.9598250888220825},"ff":{"stockId":3000000021682,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000021682,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":2.1513,"f_nv_cr":0.024721348956844746},"f_as":{"stockId":3000000021682,"type":"f_as","f_tas":34473115.2843,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021683,"name":"华泰柏瑞创业板科技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":"021683","tickerId":21683,"shortName":"华泰柏瑞创业板科技ETF发起式联接C","currency":"CNY","__csrcFundId":14093,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:06:16.094Z","inceptionDate":"2024-06-20T16:00:00.000Z","fundCollectionId":4000050440000,"pinyin":"htbrcybkjjyxkfszszqtzjjfqsljjj","followedNum":1,"__indexSourceEastMoney":1,"indexId":1000000399276}]},"index":{"_id":1000000399276,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399276","tickerId":399276,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"创科技","cniCode":"399276","constituentsMarkets":["a"],"followedNum":9,"insertedDate":"2025-12-04T07:13:19.439Z","lastUpdated":"2025-12-04T23:38:17.355Z","totalReturnIndexId":1000012232276,"baseDate":"2012-12-30T16:00:00.000Z","basePoint":1000,"description":"创业板科技指数反映创业板市场科技相关产业上市公司的运行特征。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399276.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399276.pdf","indexUniverse":"深市创业板市场","launchDate":"2020-10-25T16:00:00.000Z","rebalancingFrequency":"semi-annually","selectionCriteria":"从科技相关产业中选取50只研发投入高、基本面表现良好、流动性好的创业板股票作为样本。","pinyin":"ckj","memoNum":1,"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e102f00438a5f6190ad307","stockId":3000000021682,"source":"cn_info","declarationDate":"2025-06-26T16:00:00.000Z","appointmentDate":"2024-06-18T16:00:00.000Z","departureDate":"2025-06-25T16:00:00.000Z","isEmployed":false,"managerId":7200824215200,"manager":{"_id":7200824215200,"name":"谭弘翔","tickerId":200824215200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20791819","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000021682,"stockCode":"021682","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":21682,"currency":"CNY","exchange":"jj","shortName":"华泰柏瑞创业板科技ETF发起式联接A","name":"华泰柏瑞创业板科技交易型开放式指数证券投资基金发起式联接基金","inceptionDate":"2024-06-20T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000021682,"type":"f_as","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":34473115.2843,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.0932,"managerCagr":0.2028,"managerTotalProfit":0.2058,"indexYearStartProfit":0.1005,"indexCagr":0.1332,"indexTotalProfit":0.1351},{"_id":"69e102f00438a5f6190ad308","stockId":3000000021682,"source":"cn_info","declarationDate":"2025-06-26T16:00:00.000Z","appointmentDate":"2025-06-25T16:00:00.000Z","isEmployed":true,"managerId":7251025256820,"manager":{"_id":7251025256820,"name":"尤家妤","tickerId":251025256820,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020357","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000021682,"stockCode":"021682","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":21682,"currency":"CNY","exchange":"jj","shortName":"华泰柏瑞创业板科技ETF发起式联接A","name":"华泰柏瑞创业板科技交易型开放式指数证券投资基金发起式联接基金","inceptionDate":"2024-06-20T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000021682,"type":"f_as","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":34473115.2843,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":9,"managerYearStartProfit":0.0932,"managerCagr":0.7843,"managerTotalProfit":0.7843,"indexYearStartProfit":0.1005,"indexCagr":0.8478,"indexTotalProfit":0.8478}],"influencesList":[],"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.1513},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0994},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.1259},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0808},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0677},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9997},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0132},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.909},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9045},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9203},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9694},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9345},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9936},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0258},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0202},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0474},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0075},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0068},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0667},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0299},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0473},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0127},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0585},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0474},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0679},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0799},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0515},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.994},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9945},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9879},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9733},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9945},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0595},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0812},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0814},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.09},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0808},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0534},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.101},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0583},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0786},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0855},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0104},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.026},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0748},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0639},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0013},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0686},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0517},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0701},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0901},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0745},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0994},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0638},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0403},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0326},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0786},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0986},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.1036},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.1024},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0808},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.1145},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0446},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0146},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0192},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0198},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0012},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9679},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.994},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.978},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9939},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9826},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9754},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9551},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9536},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9172},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9139},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9415},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8925},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.927},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9642},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9447},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9893},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9933},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9715},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9099},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8815},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8657},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8983},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9025},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8743},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8663},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8819},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8171},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7746},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7714},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8413},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8536},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8429},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8688},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8597},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9136},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8851},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8915},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9236},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9374},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9485},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9141},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8866},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9299},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9132},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.955},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9818},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9142},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9124},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8892},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8087},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.809},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8201},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.767},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7235},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7899},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7707},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7251},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7872},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8074},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8982},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8872},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.88},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.843},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8963},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8559},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8239},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8139},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8036},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8026},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8186},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7913},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7812},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7705},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7953},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7023},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.6836},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7239},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7532},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.647},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7233},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.6741},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7238},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.6698},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.6518},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.5909},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.5946},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.5985},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.5505},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.4978},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.5087},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.5082},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.4984},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.4528},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.4205},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.4419},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3985},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3789},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3506},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3518},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3592},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3489},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3416},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3414},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3357},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3476},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3599},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3307},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3236},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3247},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3057},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3046},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3012},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2882},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2826},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2656},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.273},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2479},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2542},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2457},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2379},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2381},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2049},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2184},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2296},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2157},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2339},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2379},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2174},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2057},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2131},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1854},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1646},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1593},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1662},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1782},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1699},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1755},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1684},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1823},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1799},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1727},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1859},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1706},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.18},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1624},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1495},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1436},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1584},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1378},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.141},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1487},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1532},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.166},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1702},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1662},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1582},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1601},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1598},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1841},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1792},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1779},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1493},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1659},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1459},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1433},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1204},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1119},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.111},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.114},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1062},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.119},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.109},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1141},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.101},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1018},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.0977},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1104},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1173},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1122},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.0904},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.069},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.0551},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.0402},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1843},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2131},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2142},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2117},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2214},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.23},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2254},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2283},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2296},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2365},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2624},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2744},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2809},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2721},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2749},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2495},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2675},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2708},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2743},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2796},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2986},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2666},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2695},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2642},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2484},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2948},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.304},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2901},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.307},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3168},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2906},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2886},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2625},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2881},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2805},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2568},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2745},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2511},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2649},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2544},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2201},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1896},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1825},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2115},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1908},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1936},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2027},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1962},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1831},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1707},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1589},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1717},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1277},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1242},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1527},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1563},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1664},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1567},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1538},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1787},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2215},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2621},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2627},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2695},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2595},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2673},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2526},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2628},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2618},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2532},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2493},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2545},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2757},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3026},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2921},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2896},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2853},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2984},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2727},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.263},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2811},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2841},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2673},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2406},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2639},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2265},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.238},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2344},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2788},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2828},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.274},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2361},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.284},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3291},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3734},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3548},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3567},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3144},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3192},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2847},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2906},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2344},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2052},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2417},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2335},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2443},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2708},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2751},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2435},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2612},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2722},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2764},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.266},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1846},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1844},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2101},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2403},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2103},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2702},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2987},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3676},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2053},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.0499},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9636},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9339},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9214},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8851},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8897},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8939},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8876},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8909},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8982},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.903},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8942},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8891},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8883},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.905},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8973},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8902},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9129},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8866},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8776},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8792},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8901},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8931},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8919},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9001},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.908},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9197},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9176},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9178},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9134},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.924},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9183},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9215},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9285},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9341},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9352},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9226},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9449},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9612},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9703},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9404},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9458},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9602},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9536},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9582},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9702},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.0008},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.0007},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9962},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9891},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.992},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9749},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9811},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9808},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.964},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.965},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9471},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.963},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9583},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9708},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9773},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9871},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9908},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9909},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9962},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9996},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9999}],"priceMetricsList":[{"stockId":1000000399276,"date":"2026-04-15T16:00:00.000Z","cp":8918.91},{"stockId":1000000399276,"date":"2026-04-14T16:00:00.000Z","cp":8695.06},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399276,"cp":8811.08},{"stockId":1000000399276,"date":"2026-04-12T16:00:00.000Z","cp":8611.86},{"stockId":1000000399276,"date":"2026-04-09T16:00:00.000Z","cp":8554.89},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399276,"cp":8266.39},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399276,"cp":8324.39},{"stockId":1000000399276,"date":"2026-04-06T16:00:00.000Z","cp":7865.45},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399276,"cp":7844.69},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399276,"cp":7911.64},{"stockId":1000000399276,"date":"2026-03-31T16:00:00.000Z","cp":8128.63},{"stockId":1000000399276,"date":"2026-03-30T16:00:00.000Z","cp":7973.17},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399276,"cp":8234.43},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399276,"cp":8375.89},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399276,"cp":8352.36},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000399276,"cp":8472.75},{"stockId":1000000399276,"date":"2026-03-23T16:00:00.000Z","cp":8297.89},{"stockId":1000000399276,"date":"2026-03-22T16:00:00.000Z","cp":8291.76},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399276,"cp":8549.05},{"stockId":1000000399276,"date":"2026-03-18T16:00:00.000Z","cp":8388.42},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399276,"cp":8463.56},{"stockId":1000000399276,"date":"2026-03-16T16:00:00.000Z","cp":8310.23},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000399276,"cp":8511.38},{"stockId":1000000399276,"date":"2026-03-12T16:00:00.000Z","cp":8461.92},{"stockId":1000000399276,"date":"2026-03-11T16:00:00.000Z","cp":8553},{"stockId":1000000399276,"date":"2026-03-10T16:00:00.000Z","cp":8605.03},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399276,"cp":8480.49},{"stockId":1000000399276,"date":"2026-03-08T16:00:00.000Z","cp":8228.98},{"stockId":1000000399276,"date":"2026-03-05T16:00:00.000Z","cp":8230.61},{"stockId":1000000399276,"date":"2026-03-04T16:00:00.000Z","cp":8203.76},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399276,"cp":8138.8},{"stockId":1000000399276,"date":"2026-03-02T16:00:00.000Z","cp":8233.21},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399276,"cp":8519.44},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399276,"cp":8615.55},{"stockId":1000000399276,"date":"2026-02-25T16:00:00.000Z","cp":8615.76},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399276,"cp":8652.56},{"stockId":1000000399276,"date":"2026-02-23T16:00:00.000Z","cp":8612.4},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399276,"cp":8487.74},{"stockId":1000000399276,"date":"2026-02-11T16:00:00.000Z","cp":8697.62},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399276,"cp":8508.43},{"stockId":1000000399276,"date":"2026-02-09T16:00:00.000Z","cp":8596.4},{"stockId":1000000399276,"date":"2026-02-08T16:00:00.000Z","cp":8626.24},{"stockId":1000000399276,"date":"2026-02-05T16:00:00.000Z","cp":8296.36},{"stockId":1000000399276,"date":"2026-02-04T16:00:00.000Z","cp":8364.75},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399276,"cp":8578.58},{"stockId":1000000399276,"date":"2026-02-02T16:00:00.000Z","cp":8530.45},{"stockId":1000000399276,"date":"2026-02-01T16:00:00.000Z","cp":8255.66},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399276,"cp":8550.41},{"stockId":1000000399276,"date":"2026-01-28T16:00:00.000Z","cp":8477.89},{"stockId":1000000399276,"date":"2026-01-27T16:00:00.000Z","cp":8559.02},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399276,"cp":8647.57},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399276,"cp":8577.54},{"stockId":1000000399276,"date":"2026-01-22T16:00:00.000Z","cp":8689.28},{"stockId":1000000399276,"date":"2026-01-21T16:00:00.000Z","cp":8529.57},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399276,"cp":8426.14},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399276,"cp":8390.29},{"stockId":1000000399276,"date":"2026-01-18T16:00:00.000Z","cp":8597.45},{"stockId":1000000399276,"date":"2026-01-15T16:00:00.000Z","cp":8688.76},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399276,"cp":8711.4},{"stockId":1000000399276,"date":"2026-01-13T16:00:00.000Z","cp":8705.79},{"stockId":1000000399276,"date":"2026-01-12T16:00:00.000Z","cp":8604.27},{"stockId":1000000399276,"date":"2026-01-11T16:00:00.000Z","cp":8756.19},{"stockId":1000000399276,"date":"2026-01-08T16:00:00.000Z","cp":8445.76},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399276,"cp":8313.47},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399276,"cp":8333.53},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399276,"cp":8336.52},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399276,"cp":8253.92},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399276,"cp":8104.18},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399276,"cp":8222.09},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399276,"cp":8154.83},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399276,"cp":8221.94},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399276,"cp":8172.32},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399276,"cp":8140},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399276,"cp":8049.45},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399276,"cp":8047.27},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399276,"cp":7886.03},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399276,"cp":7870.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399276,"cp":7992.93},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399276,"cp":7774.15},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399276,"cp":7925.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399276,"cp":8087.21},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399276,"cp":8036.43},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399276,"cp":8232.11},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399276,"cp":8241.7},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399276,"cp":8145.06},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399276,"cp":7869.46},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399276,"cp":7743.66},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399276,"cp":7672.39},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399276,"cp":7818.79},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399276,"cp":7837.08},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399276,"cp":7713.45},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399276,"cp":7677.38},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399276,"cp":7747.66},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399276,"cp":7462.55},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399276,"cp":7276.69},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399276,"cp":7264.32},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399276,"cp":7570.53},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399276,"cp":7623.53},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399276,"cp":7577.28},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399276,"cp":7693.93},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399276,"cp":7650.32},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399276,"cp":7886.21},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399276,"cp":7761.66},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399276,"cp":7796.48},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399276,"cp":7939.38},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399276,"cp":7996.7},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399276,"cp":8044.13},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399276,"cp":7890.61},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399276,"cp":7769.44},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399276,"cp":7962.09},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399276,"cp":7888.36},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399276,"cp":8079.09},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399276,"cp":8198.19},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399276,"cp":7897.13},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399276,"cp":7890.4},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399276,"cp":7783.74},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399276,"cp":7420.72},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399276,"cp":7417.31},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399276,"cp":7464.41},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399276,"cp":7230.9},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399276,"cp":7043.03},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399276,"cp":7339.58},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399276,"cp":7253.88},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399276,"cp":7057.58},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399276,"cp":7341.38},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399276,"cp":7433.09},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399276,"cp":7835.95},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399276,"cp":7783.71},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399276,"cp":7753.92},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399276,"cp":7583.4},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399276,"cp":7817.96},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399276,"cp":7649.27},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399276,"cp":7505.38},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399276,"cp":7459.22},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399276,"cp":7412.85},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399276,"cp":7410.47},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399276,"cp":7483.09},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399276,"cp":7363.07},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399276,"cp":7316.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399276,"cp":7270.7},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399276,"cp":7381.77},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399276,"cp":6966.63},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399276,"cp":6876.02},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399276,"cp":7072.79},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399276,"cp":7207.1},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399276,"cp":6739.64},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399276,"cp":7082.43},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399276,"cp":6856.63},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399276,"cp":7089.04},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399276,"cp":6849.32},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399276,"cp":6771.26},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399276,"cp":6498.72},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399276,"cp":6508.46},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399276,"cp":6524.21},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399276,"cp":6311.54},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399276,"cp":6079.4},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399276,"cp":6131.35},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399276,"cp":6132.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399276,"cp":6087.2},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399276,"cp":5889.61},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399276,"cp":5748.13},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399276,"cp":5841.76},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399276,"cp":5653.87},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399276,"cp":5572.8},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399276,"cp":5448.73},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399276,"cp":5454.8},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399276,"cp":5485.99},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399276,"cp":5443.97},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399276,"cp":5412.52},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399276,"cp":5411.75},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399276,"cp":5386.3},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399276,"cp":5435.38},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399276,"cp":5490.8},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399276,"cp":5364.68},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399276,"cp":5333.47},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399276,"cp":5337.03},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399276,"cp":5254.69},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399276,"cp":5253.34},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399276,"cp":5239.16},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399276,"cp":5183.35},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399276,"cp":5160.52},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399276,"cp":5087.21},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399276,"cp":5119.41},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399276,"cp":5009.39},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399276,"cp":5036.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399276,"cp":4998.88},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399276,"cp":4964.85},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399276,"cp":4965.41},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399276,"cp":4819.87},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399276,"cp":4877.98},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399276,"cp":4928.7},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399276,"cp":4867.39},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399276,"cp":4946.23},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399276,"cp":4963.96},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399276,"cp":4876.46},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399276,"cp":4826.79},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399276,"cp":4858.03},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399276,"cp":4740.95},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399276,"cp":4651.53},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399276,"cp":4629.39},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399276,"cp":4661.53},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399276,"cp":4713.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399276,"cp":4678.65},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399276,"cp":4702.14},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399276,"cp":4669.98},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399276,"cp":4739.96},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399276,"cp":4729.85},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399276,"cp":4699.46},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399276,"cp":4755.49},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399276,"cp":4689.59},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399276,"cp":4730.2},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399276,"cp":4655.06},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399276,"cp":4601.92},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399276,"cp":4577},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399276,"cp":4643.11},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399276,"cp":4559.1},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399276,"cp":4576.05},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399276,"cp":4610.79},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399276,"cp":4629.38},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399276,"cp":4684.95},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399276,"cp":4702.84},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399276,"cp":4686.1},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399276,"cp":4651.59},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399276,"cp":4663.02},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399276,"cp":4662.38},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399276,"cp":4766.37},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399276,"cp":4744.81},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399276,"cp":4740.13},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399276,"cp":4616.75},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399276,"cp":4688.63},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399276,"cp":4601.97},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399276,"cp":4592},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399276,"cp":4493.37},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399276,"cp":4457.13},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399276,"cp":4452.83},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399276,"cp":4465.74},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399276,"cp":4433.61},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399276,"cp":4488.79},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399276,"cp":4445.28},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399276,"cp":4476.53},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399276,"cp":4420.05},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399276,"cp":4423.42},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399276,"cp":4406.43},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399276,"cp":4461.54},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399276,"cp":4492.2},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399276,"cp":4469.84},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399276,"cp":4379.56},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399276,"cp":4287.02},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399276,"cp":4228.41},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399276,"cp":4163.18},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399276,"cp":4794.24},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399276,"cp":4919.55},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399276,"cp":4926.6},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399276,"cp":4916.06},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399276,"cp":4957.78},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399276,"cp":4997.68},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399276,"cp":4980.04},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399276,"cp":4992.78},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399276,"cp":4998.33},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399276,"cp":5028.95},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399276,"cp":5144.09},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399276,"cp":5196.52},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399276,"cp":5225.83},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399276,"cp":5190.72},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399276,"cp":5202.74},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399276,"cp":5090.51},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399276,"cp":5169.71},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399276,"cp":5184.52},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399276,"cp":5201.58},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399276,"cp":5223.89},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399276,"cp":5306.56},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399276,"cp":5166.48},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399276,"cp":5178.77},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399276,"cp":5155.14},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399276,"cp":5087.84},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399276,"cp":5290.65},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399276,"cp":5331.03},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399276,"cp":5270.19},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399276,"cp":5342.62},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399276,"cp":5385.11},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399276,"cp":5270.62},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399276,"cp":5261.1},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399276,"cp":5146.37},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399276,"cp":5258.18},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399276,"cp":5223.27},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399276,"cp":5121.01},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399276,"cp":5198.8},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399276,"cp":5096.24},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399276,"cp":5154.83},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399276,"cp":5108.59},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399276,"cp":4959.38},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399276,"cp":4826.79},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399276,"cp":4795.35},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399276,"cp":4922.52},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399276,"cp":4834.63},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399276,"cp":4848.96},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399276,"cp":4890.66},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399276,"cp":4861.76},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399276,"cp":4803.53},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399276,"cp":4748.52},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399276,"cp":4695.2},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399276,"cp":4755.73},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399276,"cp":4564.95},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399276,"cp":4549.98},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399276,"cp":4676.36},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399276,"cp":4692.28},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399276,"cp":4735.88},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399276,"cp":4693.03},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399276,"cp":4680.38},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399276,"cp":4788.42},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399276,"cp":4976.38},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399276,"cp":5153.57},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399276,"cp":5159.69},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399276,"cp":5190.2},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399276,"cp":5144.79},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399276,"cp":5180.55},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399276,"cp":5115.32},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399276,"cp":5159},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399276,"cp":5155.75},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399276,"cp":5116.84},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399276,"cp":5098.65},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399276,"cp":5121.61},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399276,"cp":5217.12},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399276,"cp":5339.2},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399276,"cp":5291.77},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399276,"cp":5284.97},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399276,"cp":5264.89},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399276,"cp":5322.78},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399276,"cp":5208.19},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399276,"cp":5166},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399276,"cp":5245.94},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399276,"cp":5258.28},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399276,"cp":5184.39},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399276,"cp":5064.54},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399276,"cp":5167.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399276,"cp":5000.88},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399276,"cp":5051.45},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399276,"cp":5034.64},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399276,"cp":5234.17},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399276,"cp":5251.29},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399276,"cp":5211.75},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399276,"cp":5040.1},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399276,"cp":5252.77},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399276,"cp":5456.52},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399276,"cp":5657.28},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399276,"cp":5574.96},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399276,"cp":5582.89},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399276,"cp":5388.58},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399276,"cp":5410.81},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399276,"cp":5257.86},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399276,"cp":5282.92},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399276,"cp":5032.61},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399276,"cp":4901.94},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399276,"cp":5063.13},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399276,"cp":5025.05},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399276,"cp":5074.3},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399276,"cp":5194.98},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399276,"cp":5211.93},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399276,"cp":5074.12},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399276,"cp":5153.92},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399276,"cp":5204.89},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399276,"cp":5223.19},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399276,"cp":5178.05},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399276,"cp":4812.93},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399276,"cp":4811.18},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399276,"cp":4924.26},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399276,"cp":5063.38},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399276,"cp":4919.58},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399276,"cp":5210.75},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399276,"cp":5354.61},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399276,"cp":5952.73},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399276,"cp":5047.37},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399276,"cp":4341.88},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399276,"cp":3963.04},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399276,"cp":3832.77},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399276,"cp":3778.31},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399276,"cp":3617.13},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399276,"cp":3636.53},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399276,"cp":3655.64},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399276,"cp":3626.8},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399276,"cp":3640.51},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399276,"cp":3673.44},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399276,"cp":3694.64},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399276,"cp":3655.5},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399276,"cp":3630.88},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399276,"cp":3632.65},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399276,"cp":3709.25},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399276,"cp":3673.52},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399276,"cp":3686.05},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399276,"cp":3638.73},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399276,"cp":3746.65},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399276,"cp":3626.69},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399276,"cp":3584.95},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399276,"cp":3590.77},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399276,"cp":3640.31},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399276,"cp":3652.87},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399276,"cp":3647.11},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399276,"cp":3685.02},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399276,"cp":3721.26},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399276,"cp":3774.98},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399276,"cp":3763.74},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399276,"cp":3764.85},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399276,"cp":3744.36},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399276,"cp":3792.18},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399276,"cp":3765.44},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399276,"cp":3778.92},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399276,"cp":3811.12},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399276,"cp":3840.2},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399276,"cp":3845.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399276,"cp":3786.34},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399276,"cp":3888.88},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399276,"cp":3963.75},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399276,"cp":4004.87},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399276,"cp":3867.19},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399276,"cp":3891.66},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399276,"cp":3955.44},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399276,"cp":3924.66},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399276,"cp":3945.66},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399276,"cp":4000.93},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399276,"cp":4140.7},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399276,"cp":4137.92},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399276,"cp":4117.64},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399276,"cp":4085.76},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399276,"cp":4099.08},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399276,"cp":4020.5},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399276,"cp":4048.72},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399276,"cp":4047.2},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399276,"cp":3969.6},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399276,"cp":3973.69},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399276,"cp":3890.57},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399276,"cp":3962.47},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399276,"cp":3940.61},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399276,"cp":3998.14},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399276,"cp":4030.02},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399276,"cp":4081.72},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399276,"cp":4097.39},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399276,"cp":4121.72},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000399276,"cp":4192.3},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000399276,"cp":4084.36},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000399276,"cp":4186.45},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000399276,"cp":4252.34},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000399276,"cp":4268.31},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000399276,"cp":4328.45},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000399276,"cp":4375.29},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000399276,"cp":4351.25},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000399276,"cp":4299.65},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000399276,"cp":4269.19},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000399276,"cp":4260.81},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000399276,"cp":4272.47},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000399276,"cp":4227.99},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000399276,"cp":4320.1},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000399276,"cp":4353.8},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000399276,"cp":4380.98},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000399276,"cp":4318.43},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000399276,"cp":4269.3},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000399276,"cp":4274.51},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000399276,"cp":4247.71},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000399276,"cp":4232.11},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000399276,"cp":4294.08},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000399276,"cp":4254.49},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000399276,"cp":4357.04},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000399276,"cp":4417.96},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000399276,"cp":4372.43},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000399276,"cp":4401.86},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000399276,"cp":4381.92},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000399276,"cp":4363.92},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000399276,"cp":4345.19},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000399276,"cp":4375.66},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000399276,"cp":4384.87},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399276,"cp":4429.59},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399276,"cp":4482.97},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399276,"cp":4414.01},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399276,"cp":4508.09},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399276,"cp":4522.41},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399276,"cp":4441.04},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399276,"cp":4511.07},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399276,"cp":4360.68},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399276,"cp":4208.75},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000399276,"cp":4210.7},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000399276,"cp":4157.15},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000399276,"cp":4149.11},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000399276,"cp":4174.7},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000399276,"cp":4255.65}]}