window.pageData = {"fund":{"_id":3000000025193,"stockCode":"025193","masterFundShortName":"银华中证全指证券公司ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":25193,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"银华中证全指证券公司ETF发起式联接A","name":"银华中证全指证券公司交易型开放式指数证券投资基金发起式联接基金","pinyin":"yhzzqzzqgsjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050140000,"setUpAssetScale":11926932.3,"setUpDate":"2025-08-28T16:00:00.000Z","setUpShares":11926932.3,"inceptionDate":"2025-08-28T16:00:00.000Z","followedNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399975,"index":{"stockCode":"399975","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399975,"name":"证券公司","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":"王帅","stockType":"fund_manager","stockCode":"db20697454","exchange":"fm","tickerId":2319199690}],"targetFunds":[{"shortName":"券商ETF(159842)","stockType":"fund","stockCode":"159842","exchange":"sz","tickerId":159842}],"hotMetrics":{"fss":{"stockId":3000000025193,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.3212,"f_ind_h_s_r":0.6788,"f_h_a":727},"fpr":{"stockId":3000000025193,"type":"fpr","f_cagr_p_r_fs_ssc":5862,"f_cagr_p_r_fs_ssrp":0.9795256782119093,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.7737213707594283,"f_p_r_m3_ssc":5695,"f_p_r_m3_ssrp":0.9079733052335792,"f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.9665768194070081,"f_p_r_m6_ssc":5368,"f_p_r_m6_ssrp":0.9336687162288057},"fp":{"stockId":3000000025193,"type":"fp","last_data_date":"2026-05-12T16:00:00.000Z","f_cagr_p_r_fs":-0.12030000000000018,"f_p_r_m1":0.0171118048329284,"f_p_r_m3":-0.06105240687373281,"f_p_r_fys":-0.08943173584515096,"f_p_r_m6":-0.11347374785851083},"ff":{"stockId":3000000025193,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000025193,"type":"f_nlacan","f_nv_d":"2026-05-12T16:00:00.000Z","f_nv":0.8797,"f_nv_cr":-0.004976812577762613},"f_as":{"stockId":3000000025193,"type":"f_as","f_tas":61392188.6176,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000025194,"name":"银华中证全指证券公司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":"025194","tickerId":25194,"shortName":"银华中证全指证券公司ETF发起式联接C","currency":"CNY","__csrcFundId":15655,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:13:10.538Z","inceptionDate":"2025-08-28T16:00:00.000Z","pinyin":"yhzzqzzqgsjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050140000,"__indexSourceEastMoney":1,"followedNum":3,"indexId":1000000399975}]},"index":{"_id":1000000399975,"stockCode":"399975","stockType":"index","fsTableType":"security","exchange":"sz","source":"csi","followedNum":9726,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399975,"name":"证券公司","indexMethodology":null,"launchDate":"2013-07-14T16:00:00.000Z","series":"sector","currency":"CNY","lastUpdated":"2024-12-25T07:19:16.929Z","description":"为反映中证全指指数样本中不同行业公司证券的整体表现，为投资者提供分析工具，将中证全指指数样本按中证行业分类分为11个一级行业、35个二级行业、90余个三级行业及200余个四级行业，再以进入各一、二、三、四级行业的全部证券作为样本编制指数，形成中证全指行业指数。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/399975factsheet.pdf","basicDate":"2007-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指证券公司指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720168,"memoNum":87,"constituentsMarkets":["a"],"pinyin":"zqgs","hotSpots":[null],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a049142a939b60931d26f24","stockId":3000000025193,"source":"cn_info","declarationDate":"2025-08-29T16:00:00.000Z","appointmentDate":"2025-08-28T16:00:00.000Z","isEmployed":true,"managerId":7002319199690,"manager":{"_id":7002319199690,"name":"王帅","tickerId":2319199690,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20697454","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000025193,"stockCode":"025193","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":25193,"currency":"CNY","exchange":"jj","shortName":"银华中证全指证券公司ETF发起式联接(025193)","name":"银华中证全指证券公司交易型开放式指数证券投资基金发起式联接基金","inceptionDate":"2025-08-28T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000025193,"type":"f_as","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002,"f_tas":61392188.6176,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":8,"managerYearStartProfit":-0.0894,"managerCagr":-0.1203,"managerTotalProfit":-0.1203,"indexYearStartProfit":-0.0969,"indexCagr":-0.1765,"indexTotalProfit":-0.1765}],"influencesList":[],"netValueList":[{"date":"2026-05-12T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8797},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8841},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8818},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8685},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8746},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8775},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8663},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8644},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8609},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8514},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8508},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8582},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.865},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8587},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8645},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8659},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8682},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8632},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8685},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8649},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8594},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8318},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8494},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8193},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.821},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8279},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8414},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8296},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8358},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8396},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8345},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8527},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8442},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.836},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8684},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8829},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8932},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8958},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8877},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8916},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8985},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8996},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8977},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8911},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9059},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8958},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.8938},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9142},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9222},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9333},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9315},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9407},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9358},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9369},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9461},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9522},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9536},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9559},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9459},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9527},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9497},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.938},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9397},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9517},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9656},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9542},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9544},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9645},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9577},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9588},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9574},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9632},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9593},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9627},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.97},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9848},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9907},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9973},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9837},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9813},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":1.0069},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":1.0214},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9824},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9661},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9705},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9725},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9784},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9724},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.969},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9622},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9646},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9652},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9619},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9707},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9534},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9598},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9568},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9514},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9621},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.96},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9701},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9539},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9322},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9295},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9377},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9461},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9433},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9394},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9391},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9413},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9393},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9372},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9662},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9708},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9711},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9699},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9791},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9923},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9828},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.988},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9973},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9866},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9943},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9839},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9869},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9911},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9928},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":1.0033},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":1.0219},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":1.0015},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":1.0068},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9963},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.988},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9789},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.988},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9798},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9789},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9975},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":1.0002},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9887},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9935},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":1.008},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":1.0051},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":1.0033},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":1.0131},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9698},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.974},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9747},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9665},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9797},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.971},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9778},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":1.0057},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":1.002},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":1.0018},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":1.0033},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":1.0127},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.995},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9963},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9964},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9975},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":0.9961},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000025193,"lxr_nv_fc":1}],"priceMetricsList":[{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399975,"cp":769.98},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399975,"cp":773.91},{"stockId":1000000399975,"date":"2026-05-10T16:00:00.000Z","cp":771.75},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399975,"cp":759.18},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399975,"cp":764.97},{"stockId":1000000399975,"date":"2026-05-05T16:00:00.000Z","cp":767.7},{"stockId":1000000399975,"date":"2026-04-29T16:00:00.000Z","cp":757.08},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399975,"cp":755.27},{"stockId":1000000399975,"date":"2026-04-27T16:00:00.000Z","cp":752.02},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399975,"cp":743},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399975,"cp":742.45},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399975,"cp":749.32},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399975,"cp":755.79},{"stockId":1000000399975,"date":"2026-04-20T16:00:00.000Z","cp":749.88},{"stockId":1000000399975,"date":"2026-04-19T16:00:00.000Z","cp":755.78},{"stockId":1000000399975,"date":"2026-04-16T16:00:00.000Z","cp":757.13},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399975,"cp":759.2},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399975,"cp":754.57},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399975,"cp":759.54},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399975,"cp":756.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399975,"cp":750.96},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399975,"cp":725.01},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399975,"cp":741.49},{"stockId":1000000399975,"date":"2026-04-06T16:00:00.000Z","cp":713.22},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399975,"cp":714.72},{"stockId":1000000399975,"date":"2026-04-01T16:00:00.000Z","cp":721.21},{"stockId":1000000399975,"date":"2026-03-31T16:00:00.000Z","cp":733.98},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399975,"cp":722.89},{"stockId":1000000399975,"date":"2026-03-29T16:00:00.000Z","cp":728.7},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399975,"cp":732.23},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399975,"cp":727.42},{"stockId":1000000399975,"date":"2026-03-24T16:00:00.000Z","cp":744.57},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399975,"cp":736.4},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399975,"cp":728.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399975,"cp":759.45},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399975,"cp":773.14},{"stockId":1000000399975,"date":"2026-03-17T16:00:00.000Z","cp":782.92},{"stockId":1000000399975,"date":"2026-03-16T16:00:00.000Z","cp":785.42},{"stockId":1000000399975,"date":"2026-03-15T16:00:00.000Z","cp":777.67},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399975,"cp":781.35},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399975,"cp":787.85},{"stockId":1000000399975,"date":"2026-03-10T16:00:00.000Z","cp":788.95},{"stockId":1000000399975,"date":"2026-03-09T16:00:00.000Z","cp":787.1},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399975,"cp":780.95},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399975,"cp":794.73},{"stockId":1000000399975,"date":"2026-03-04T16:00:00.000Z","cp":785.34},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399975,"cp":783.45},{"stockId":1000000399975,"date":"2026-03-02T16:00:00.000Z","cp":802.32},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399975,"cp":809.84},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399975,"cp":820.38},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399975,"cp":818.71},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399975,"cp":827.39},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399975,"cp":822.66},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399975,"cp":823.65},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399975,"cp":832.27},{"stockId":1000000399975,"date":"2026-02-10T16:00:00.000Z","cp":838.07},{"stockId":1000000399975,"date":"2026-02-09T16:00:00.000Z","cp":839.54},{"stockId":1000000399975,"date":"2026-02-08T16:00:00.000Z","cp":841.61},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399975,"cp":833.43},{"stockId":1000000399975,"date":"2026-02-04T16:00:00.000Z","cp":839.76},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399975,"cp":837.01},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399975,"cp":825.99},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399975,"cp":827.57},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399975,"cp":838.83},{"stockId":1000000399975,"date":"2026-01-28T16:00:00.000Z","cp":851.83},{"stockId":1000000399975,"date":"2026-01-27T16:00:00.000Z","cp":841.06},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399975,"cp":841.26},{"stockId":1000000399975,"date":"2026-01-25T16:00:00.000Z","cp":850.7},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399975,"cp":844.49},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399975,"cp":845.55},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399975,"cp":844.14},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399975,"cp":849.75},{"stockId":1000000399975,"date":"2026-01-18T16:00:00.000Z","cp":845.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399975,"cp":849.13},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399975,"cp":856.18},{"stockId":1000000399975,"date":"2026-01-13T16:00:00.000Z","cp":870.02},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399975,"cp":875.69},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399975,"cp":881.86},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399975,"cp":869.01},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399975,"cp":866.73},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399975,"cp":890.97},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399975,"cp":904.33},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399975,"cp":868.54},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399975,"cp":852.64},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399975,"cp":856.73},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399975,"cp":858.71},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399975,"cp":864.45},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399975,"cp":858.73},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399975,"cp":855.46},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399975,"cp":849.09},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399975,"cp":851.25},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399975,"cp":851.74},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399975,"cp":848.12},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399975,"cp":856.54},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399975,"cp":840.05},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399975,"cp":846.29},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399975,"cp":842.83},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399975,"cp":837.7},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399975,"cp":848.43},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399975,"cp":846.42},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399975,"cp":857.01},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399975,"cp":840.44},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399975,"cp":819.66},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399975,"cp":817.04},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399975,"cp":825.04},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399975,"cp":833.44},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399975,"cp":830.77},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399975,"cp":827.01},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399975,"cp":826.76},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399975,"cp":828.83},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399975,"cp":827},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399975,"cp":824.94},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399975,"cp":854.35},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399975,"cp":858.56},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399975,"cp":858.95},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399975,"cp":857.64},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399975,"cp":866.77},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399975,"cp":879.46},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399975,"cp":870.02},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399975,"cp":876.11},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399975,"cp":887.03},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399975,"cp":875.53},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399975,"cp":883.47},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399975,"cp":872.35},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399975,"cp":875.3},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399975,"cp":879.7},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399975,"cp":881.78},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399975,"cp":891.42},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399975,"cp":909.67},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399975,"cp":889.62},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399975,"cp":895.74},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399975,"cp":885.71},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399975,"cp":877.83},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399975,"cp":869.05},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399975,"cp":877.82},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399975,"cp":869.93},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399975,"cp":868.99},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399975,"cp":887.49},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399975,"cp":890.08},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399975,"cp":879.31},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399975,"cp":883.89},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399975,"cp":895.95},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399975,"cp":892.67},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399975,"cp":890.75},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399975,"cp":900.07},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399975,"cp":858.35},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399975,"cp":862.44},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399975,"cp":863.04},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399975,"cp":854.97},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399975,"cp":869.71},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399975,"cp":859.82},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399975,"cp":867.56},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399975,"cp":894.58},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399975,"cp":889.95},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399975,"cp":889.52},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399975,"cp":891.48},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399975,"cp":904.5},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399975,"cp":876.94},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399975,"cp":879.19},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399975,"cp":879.53},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399975,"cp":885.93},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399975,"cp":879.08},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399975,"cp":882.03},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399975,"cp":914.23},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399975,"cp":925.93},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399975,"cp":935.02},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399975,"cp":933.97},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399975,"cp":916.26},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399975,"cp":940.94},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399975,"cp":951.47},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399975,"cp":943.18},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399975,"cp":912.32},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399975,"cp":920.04},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399975,"cp":910.82},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399975,"cp":927.16},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399975,"cp":915.15},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399975,"cp":877.4},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399975,"cp":877.49},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399975,"cp":862.7},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399975,"cp":858.1},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399975,"cp":847.69},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399975,"cp":855.01},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399975,"cp":854.63},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399975,"cp":851.86},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399975,"cp":842.58},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399975,"cp":840.62},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399975,"cp":847.05},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399975,"cp":867.27},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399975,"cp":877.56},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399975,"cp":874.91},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399975,"cp":869.05},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399975,"cp":871.84},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399975,"cp":850.03},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399975,"cp":841.42},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399975,"cp":839.62},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399975,"cp":828.64},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399975,"cp":825.11},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399975,"cp":820.54},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399975,"cp":824.31},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399975,"cp":828.02},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399975,"cp":837.56},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399975,"cp":817.76},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399975,"cp":808.02},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399975,"cp":812.04},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399975,"cp":802.52},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399975,"cp":801.76},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399975,"cp":801.79},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399975,"cp":796.56},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399975,"cp":799.97},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399975,"cp":803.7},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399975,"cp":807.45},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399975,"cp":808.41},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399975,"cp":822.39},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399975,"cp":779.79},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399975,"cp":760.14},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399975,"cp":751.49},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399975,"cp":753.67},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399975,"cp":767.78},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399975,"cp":777.29},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399975,"cp":774.56},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399975,"cp":764.28},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399975,"cp":772.25},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399975,"cp":773.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399975,"cp":759.24},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399975,"cp":769.8},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399975,"cp":758.33},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399975,"cp":764.52},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399975,"cp":757.33},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399975,"cp":747.4},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399975,"cp":740.18},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399975,"cp":744.14},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399975,"cp":735.69},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399975,"cp":739.36},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399975,"cp":740.53},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399975,"cp":740.95},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399975,"cp":751.46},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399975,"cp":755.71},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399975,"cp":757.98},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399975,"cp":757.43},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399975,"cp":757.66},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399975,"cp":765.86},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399975,"cp":781.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399975,"cp":754.61},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399975,"cp":759.82},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399975,"cp":742.09},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399975,"cp":750.58},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399975,"cp":748.51},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399975,"cp":743.68},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399975,"cp":732.94},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399975,"cp":731.03},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399975,"cp":732.96},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399975,"cp":738.5},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399975,"cp":732.39},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399975,"cp":735.99},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399975,"cp":734.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399975,"cp":736.27},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399975,"cp":732.16},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399975,"cp":727.7},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399975,"cp":728.08},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399975,"cp":729.51},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399975,"cp":731.84},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399975,"cp":731.42},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399975,"cp":729.87},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399975,"cp":719.68},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399975,"cp":705.84},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399975,"cp":694.71},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399975,"cp":771.85},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399975,"cp":773.23},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399975,"cp":769.09},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399975,"cp":770.73},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399975,"cp":785.4},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399975,"cp":785.85},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399975,"cp":784.7},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399975,"cp":785.24},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399975,"cp":788.4},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399975,"cp":789.3},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399975,"cp":802.36},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399975,"cp":808.85},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399975,"cp":808.89},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399975,"cp":807.72},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399975,"cp":816.95},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399975,"cp":791.08},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399975,"cp":796.18},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399975,"cp":791.75},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399975,"cp":788.82},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399975,"cp":795},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399975,"cp":808.27},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399975,"cp":789.41},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399975,"cp":789.78},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399975,"cp":785.75},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399975,"cp":788.78},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399975,"cp":814.23},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399975,"cp":815.68},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399975,"cp":795.22},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399975,"cp":807.48},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399975,"cp":812.32},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399975,"cp":795.76},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399975,"cp":798.53},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399975,"cp":788.3},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399975,"cp":809.46},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399975,"cp":806.87},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399975,"cp":805.09},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399975,"cp":809.79},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399975,"cp":796.89},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399975,"cp":802.7},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399975,"cp":801.22},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399975,"cp":784.85},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399975,"cp":772.4},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399975,"cp":771.25},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399975,"cp":792.25},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399975,"cp":782.95},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399975,"cp":780.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399975,"cp":783.66},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399975,"cp":781.6},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399975,"cp":777.67},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399975,"cp":775.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399975,"cp":776.52},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399975,"cp":784.09},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399975,"cp":752.61},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399975,"cp":749.55},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399975,"cp":762.67},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399975,"cp":766.89},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399975,"cp":773.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399975,"cp":765.18},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399975,"cp":765.75},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399975,"cp":787.5},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399975,"cp":831.49},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399975,"cp":870.62},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399975,"cp":862.37},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399975,"cp":855.75},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399975,"cp":855.1},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399975,"cp":860.19},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399975,"cp":844.76},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399975,"cp":855.78},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399975,"cp":852.84},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399975,"cp":854.63},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399975,"cp":855.76},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399975,"cp":856.22},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399975,"cp":869.08},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399975,"cp":896.02},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399975,"cp":883.76},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399975,"cp":886.22},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399975,"cp":877.79},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399975,"cp":886.71},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399975,"cp":875.67},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399975,"cp":865.88},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399975,"cp":875.99},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399975,"cp":876.02},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399975,"cp":865.82},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399975,"cp":842.86},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399975,"cp":851.53},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399975,"cp":831.4},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399975,"cp":832.4},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399975,"cp":838.64},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399975,"cp":881.46},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399975,"cp":872.15},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399975,"cp":870.78},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399975,"cp":854.4},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399975,"cp":864.6},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399975,"cp":902.39},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399975,"cp":915.88},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399975,"cp":919.96},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399975,"cp":940.76},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399975,"cp":939.14},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399975,"cp":964.22},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399975,"cp":895.56},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399975,"cp":898.06},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399975,"cp":852.02},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399975,"cp":820.07},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399975,"cp":829.7},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399975,"cp":807.25},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399975,"cp":809.43},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399975,"cp":818.25},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399975,"cp":817.35},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399975,"cp":810.98},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399975,"cp":812.41},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399975,"cp":816.61},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399975,"cp":809.96},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399975,"cp":827.16},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399975,"cp":773.94},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399975,"cp":778.97},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399975,"cp":773.74},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399975,"cp":802.54},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399975,"cp":797.76},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399975,"cp":798.83},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399975,"cp":850.16},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399975,"cp":887.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399975,"cp":802.82},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399975,"cp":727.41},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399975,"cp":667.98},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399975,"cp":631.73},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399975,"cp":618.55},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399975,"cp":584.02},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399975,"cp":584.1},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399975,"cp":584.62},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399975,"cp":576.61},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399975,"cp":576.08},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399975,"cp":575.29},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399975,"cp":576.87},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399975,"cp":576.25},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399975,"cp":579.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399975,"cp":579.33},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399975,"cp":576.55},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399975,"cp":571},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399975,"cp":571.89},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399975,"cp":566.94},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399975,"cp":581.77},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399975,"cp":566.94},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399975,"cp":564.49},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399975,"cp":564.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399975,"cp":569.64},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399975,"cp":571.18},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399975,"cp":565.7},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399975,"cp":575.76},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399975,"cp":577.66},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399975,"cp":583.98},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399975,"cp":584.36},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399975,"cp":588.76},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399975,"cp":582.11},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399975,"cp":586.48},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399975,"cp":578.98},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399975,"cp":580.43},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399975,"cp":586.32},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399975,"cp":584.3},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399975,"cp":586.58},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399975,"cp":586.44},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399975,"cp":589.85},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399975,"cp":602.3},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399975,"cp":604.4},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399975,"cp":575.07},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399975,"cp":572.92},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399975,"cp":577.7},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399975,"cp":567.38},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399975,"cp":561.44},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399975,"cp":567.9},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399975,"cp":581.59},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399975,"cp":577.46},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399975,"cp":570.63},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399975,"cp":567.25},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399975,"cp":563.52},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399975,"cp":558.95},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399975,"cp":559.01},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399975,"cp":560.47},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399975,"cp":552.51},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399975,"cp":551.74},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399975,"cp":540.71},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399975,"cp":555.44},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399975,"cp":554.62},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399975,"cp":565.33},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399975,"cp":564.29},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399975,"cp":567.04},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399975,"cp":566.3},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399975,"cp":579.83},{"stockId":1000000399975,"date":"2024-06-25T16:00:00.000Z","cp":586.64},{"stockId":1000000399975,"date":"2024-06-24T16:00:00.000Z","cp":579.92},{"stockId":1000000399975,"date":"2024-06-23T16:00:00.000Z","cp":588.72},{"stockId":1000000399975,"date":"2024-06-20T16:00:00.000Z","cp":594.87},{"stockId":1000000399975,"date":"2024-06-19T16:00:00.000Z","cp":593.86},{"stockId":1000000399975,"date":"2024-06-18T16:00:00.000Z","cp":600.07},{"stockId":1000000399975,"date":"2024-06-17T16:00:00.000Z","cp":608.52},{"stockId":1000000399975,"date":"2024-06-16T16:00:00.000Z","cp":604.04},{"stockId":1000000399975,"date":"2024-06-13T16:00:00.000Z","cp":603.68},{"stockId":1000000399975,"date":"2024-06-12T16:00:00.000Z","cp":589.76},{"stockId":1000000399975,"date":"2024-06-11T16:00:00.000Z","cp":590.61},{"stockId":1000000399975,"date":"2024-06-10T16:00:00.000Z","cp":590.74},{"stockId":1000000399975,"date":"2024-06-06T16:00:00.000Z","cp":591.07},{"stockId":1000000399975,"date":"2024-06-05T16:00:00.000Z","cp":594.36},{"stockId":1000000399975,"date":"2024-06-04T16:00:00.000Z","cp":601.85},{"stockId":1000000399975,"date":"2024-06-03T16:00:00.000Z","cp":605.1},{"stockId":1000000399975,"date":"2024-06-02T16:00:00.000Z","cp":601.08},{"stockId":1000000399975,"date":"2024-05-30T16:00:00.000Z","cp":607.63},{"stockId":1000000399975,"date":"2024-05-29T16:00:00.000Z","cp":609.07},{"stockId":1000000399975,"date":"2024-05-28T16:00:00.000Z","cp":610.47},{"stockId":1000000399975,"date":"2024-05-27T16:00:00.000Z","cp":608.61},{"stockId":1000000399975,"date":"2024-05-26T16:00:00.000Z","cp":615.36},{"stockId":1000000399975,"date":"2024-05-23T16:00:00.000Z","cp":609.36},{"stockId":1000000399975,"date":"2024-05-22T16:00:00.000Z","cp":617.77},{"stockId":1000000399975,"date":"2024-05-21T16:00:00.000Z","cp":630.35},{"stockId":1000000399975,"date":"2024-05-20T16:00:00.000Z","cp":629.05},{"stockId":1000000399975,"date":"2024-05-19T16:00:00.000Z","cp":632.55},{"stockId":1000000399975,"date":"2024-05-16T16:00:00.000Z","cp":632.02},{"stockId":1000000399975,"date":"2024-05-15T16:00:00.000Z","cp":622.72},{"stockId":1000000399975,"date":"2024-05-14T16:00:00.000Z","cp":622.7},{"stockId":1000000399975,"date":"2024-05-13T16:00:00.000Z","cp":639.97}]}