window.pageData = {"fund":{"_id":3000000019429,"name":"广发中证国新央企股东回报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":"019429","tickerId":19429,"shortName":"广发中证国新央企股东回报ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-11-23T16:00:00.000Z","fundCollectionId":4000050300000,"setUpAssetScale":343717.44,"setUpDate":"2023-11-23T16:00:00.000Z","setUpShares":343717.44,"pinyin":"gfzzgxyqgdhbjyxkfszszqtzjjfqsljjj","followedNum":3,"memoNum":1,"indexId":1000000932039,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932039","tickerId":932039,"name":"央企股东回报","rebalancingFrequency":"annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"罗国庆","stockType":"fund_manager","stockCode":"db20376800","exchange":"fm","tickerId":120717150830}],"targetFunds":[{"shortName":"广发中证国新央企股东回报ETF","stockType":"fund","stockCode":"560700","exchange":"sh","tickerId":560700}],"hotMetrics":{"fss":{"stockId":3000000019429,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0344,"f_ind_h_s_r":0.9656,"f_h_a":2795,"f_h_s_a":18410,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.034399999999999986,"f_ins_h_s_r_c_hy":0.0344,"f_ind_h_s_r_c_1y":-0.034399999999999986,"f_ins_h_s_r_c_1y":0.0344},"fpr":{"stockId":3000000019429,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.4537286612758311,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.9143204727146333,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.18385889898450028,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.46286146286146285,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.6749062017214743,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.34163090128755363,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.7849524358604785},"fp":{"stockId":3000000019429,"type":"fp","f_p_r_d1":-0.005805770584095593,"f_cagr_p_r_fs":0.14031056905679917,"f_p_r_m1":0.00015326844968965858,"f_p_r_fys":0.06870291516541127,"f_p_r_m3":0.04116473873155191,"f_cagr_p_r_fs_sic":9,"f_cagr_p_r_fs_sirp":0.375,"f_p_r_fys_sic":9,"f_p_r_fys_sirp":0.125,"f_p_r_m1_sic":9,"f_p_r_m1_sirp":0.75,"f_p_r_m3_sic":9,"f_p_r_m3_sirp":0.5,"f_p_r_m6":0.0737084034691029,"f_p_r_m6_sic":9,"f_p_r_m6_sirp":1,"f_p_r_y1":0.22411413056499851,"f_p_r_y1_sic":9,"f_p_r_y1_sirp":0.375,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y2":0.2561076928475523},"ff":{"stockId":3000000019429,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.0055,"f_m_c_f_d":"2024-09-01T16:00:00.000Z","f_c_f":519,"f_m_a_c_f":5718,"f_m_f":5199,"f_c_fr":0.0005,"f_fr_d":"2025-06-09T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.0055},"f_nlacan":{"stockId":3000000019429,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.3051,"f_nv_cr":-0.004804026231508329},"f_as":{"stockId":3000000019429,"type":"f_as","f_tas":26407683.5925,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019428,"__csrcFundId":13285,"stockCode":"019428","masterFundShortName":"广发中证国新央企股东回报ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19428,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-24T17:12:14.317Z","status":"normal","exchange":"jj","shortName":"广发中证国新央企股东回报ETF发起式联接A","fundCollectionId":4000050300000,"name":"广发中证国新央企股东回报交易型开放式指数证券投资基金发起式联接基金","inceptionDate":"2023-11-23T16:00:00.000Z","setUpAssetScale":10167976.49,"setUpDate":"2023-11-23T16:00:00.000Z","setUpShares":10167976.49,"pinyin":"gfzzgxyqgdhbjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":2,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000932039},{"_id":3000000021946,"name":"广发中证国新央企股东回报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":"021946","tickerId":21946,"shortName":"广发中证国新央企股东回报ETF发起式联接F","currency":"CNY","__csrcFundId":13285,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.688Z","inceptionDate":"2024-09-03T16:00:00.000Z","pinyin":"gfzzgxyqgdhbjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050300000,"followedNum":0}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019428,"stockId":601919,"holdings":2800,"marketCap":42028,"netValueRatio":0.0006,"quarterlyChange":-0.011198945981554576,"stock":{"stockCode":"601919","exchange":"sh","stockType":"company","tickerId":601919,"name":"中远海控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019428,"stockId":601088,"holdings":500,"marketCap":23375,"netValueRatio":0.0003,"quarterlyChange":0.15432098765432145,"stock":{"stockCode":"601088","exchange":"sh","stockType":"company","tickerId":601088,"name":"中国神华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019428,"stockId":601857,"holdings":1700,"marketCap":20723,"netValueRatio":0.0003,"quarterlyChange":0.17098943323727234,"stock":{"stockCode":"601857","exchange":"sh","stockType":"company","tickerId":601857,"name":"中国石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019428,"stockId":600028,"holdings":3300,"marketCap":19404,"netValueRatio":0.0003,"quarterlyChange":-0.04854368932038844,"stock":{"stockCode":"600028","exchange":"sh","stockType":"company","tickerId":600028,"name":"中国石化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019428,"stockId":600737,"holdings":1300,"marketCap":18356,"netValueRatio":0.0003,"quarterlyChange":-0.1795467751307378,"stock":{"stockCode":"600737","exchange":"sh","stockType":"company","tickerId":600737,"name":"中粮糖业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019428,"stockId":600019,"holdings":2700,"marketCap":17307,"netValueRatio":0.0002,"quarterlyChange":-0.13959731543624154,"stock":{"stockCode":"600019","exchange":"sh","stockType":"company","tickerId":600019,"name":"宝钢股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019428,"stockId":600176,"holdings":700,"marketCap":17017,"netValueRatio":0.0002,"quarterlyChange":0.4216374269005847,"stock":{"stockCode":"600176","exchange":"sh","stockType":"company","tickerId":600176,"name":"中国巨石"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019428,"stockId":600710,"holdings":1300,"marketCap":16094,"netValueRatio":0.0002,"quarterlyChange":0.14523589269195147,"stock":{"stockCode":"600710","exchange":"sh","stockType":"company","tickerId":600710,"name":"苏美达"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019428,"stockId":600489,"holdings":600,"marketCap":16026,"netValueRatio":0.0002,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019428,"stockId":601598,"holdings":2600,"marketCap":16016,"netValueRatio":0.0002,"quarterlyChange":0.016501650165016812,"stock":{"stockCode":"601598","exchange":"sh","stockType":"company","tickerId":601598,"name":"中国外运"}}],"bondHoldings":[{"_id":"69e8fb5a1398d7984300363a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019428,"stockCode":"019773","stockName":"25国债08","holdings":1000,"marketCap":101327,"netValueRatio":0.0014,"lastUpdated":"2026-04-22T16:46:18.883Z"}]},"index":{"_id":1000000932039,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932039","csiCode":"932039","tickerId":932039,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"央企股东回报","lastUpdated":"2024-12-25T07:45:36.006Z","followedNum":122,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932039factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180042-932039_Index_Methodology_cn.pdf","basicDate":"2016-12-29T16:00:00.000Z","basicIndex":1000,"description":"中证国新央企股东回报指数由国新投资有限公司定制，主要选取国务院国资委下属现金分红或回购总额占总市值比率较高的50只上市公司证券作为指数样本，以反映央企股东回报主题上市公司证券的整体表现。","fullName":"中证国新央企股东回报指数","launchDate":"2022-11-15T16:00:00.000Z","rebalancingFrequency":"annually","hotSpot":"high_dividend","series":"strategy","totalReturnIndexId":1000932039101,"constituentsMarkets":["a"],"memoNum":8,"pinyin":"yqgdhb","hotSpots":["high_dividend"]},"managerEmploymentList":[{"_id":"69eb8859268fdedf35269a33","stockId":3000000019429,"source":"cn_info","declarationDate":"2023-11-24T16:00:00.000Z","appointmentDate":"2023-11-23T16:00:00.000Z","isEmployed":true,"managerId":7120717150830,"manager":{"_id":7120717150830,"name":"罗国庆","tickerId":120717150830,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20376800","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000019429,"name":"广发中证国新央企股东回报交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"019429","tickerId":19429,"shortName":"广发中证国新央企股东回报ETF发起式联接C","currency":"CNY","exchange":"jj","inceptionDate":"2023-11-23T16:00:00.000Z","followedNum":3,"memoNum":1},"fundHotMetrics":{"stockId":3000000019429,"type":"f_as","f_m_f_r":0.005,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.0055,"f_m_c_f_d":"2024-09-01T16:00:00.000Z","f_c_f":519,"f_m_a_c_f":5718,"f_m_f":5199,"f_c_fr":0.0005,"f_fr_d":"2025-06-09T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.0055,"f_tas":26407683.5925,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":5,"managerYearStartProfit":0.0687,"managerCagr":0.1403,"managerTotalProfit":0.3734,"indexYearStartProfit":0.0654,"indexCagr":0.112,"indexTotalProfit":0.2925}],"influencesList":[{"stockId":3000000019429,"date":"2025-12-08T16:00:00.000Z","exDate":"2025-12-08T16:00:00.000Z","dividend":0.0571,"currency":"CNY","influenceDate":"2025-12-08T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000019429,"date":"2024-12-12T16:00:00.000Z","exDate":"2024-12-12T16:00:00.000Z","dividend":0.0058,"currency":"CNY","influenceDate":"2024-12-12T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3051},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3114},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3068},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3146},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3023},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3032},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3067},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3025},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3046},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3058},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3056},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3052},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3134},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3042},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2935},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3089},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3034},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2937},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3125},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3095},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.308},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3109},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3049},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2839},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3149},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3278},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3384},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3384},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3513},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3654},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3792},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3674},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3497},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3612},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3633},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3599},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3598},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3859},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3672},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.324},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3124},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3093},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3043},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2639},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.291},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2861},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2743},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2741},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2677},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2697},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2804},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2559},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2438},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2914},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2941},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2808},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2593},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2681},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2535},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.256},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2451},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2455},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.232},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2225},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2319},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2313},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2366},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2374},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2366},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2293},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.227},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.232},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.218},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2212},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2196},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2179},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2198},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2187},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2184},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2154},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2147},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2108},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2095},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2013},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1928},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2035},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1987},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2093},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2084},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2193},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2273},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2199},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2226},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2221},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2228},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2112},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2081},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2113},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2128},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2047},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2091},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2326},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.238},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2318},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2492},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2593},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2707},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2597},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2599},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2571},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2498},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2442},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2337},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2299},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.239},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2299},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2348},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2313},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2202},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.228},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2155},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2213},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2176},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2176},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.204},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2029},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2129},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2147},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2111},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2132},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2184},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2108},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1947},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1916},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1908},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1962},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1985},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1973},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1986},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2038},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1997},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2152},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2083},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2068},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2077},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2145},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2045},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2057},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2081},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1945},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1856},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1954},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2082},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2125},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.207},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2092},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2058},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2281},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2287},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2064},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2032},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1963},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1862},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1889},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1845},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1719},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1817},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1789},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1723},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1726},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1663},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1642},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1604},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1546},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1498},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1579},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1802},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1789},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1774},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1863},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1954},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.188},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2003},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.177},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1521},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1468},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1427},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1434},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.15},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1399},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1415},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1352},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1337},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1279},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1249},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1223},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1201},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1087},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1014},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0966},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.096},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.097},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0918},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0851},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0832},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0796},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0883},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0919},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0871},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0888},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.091},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0944},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0893},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0918},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0923},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0887},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0937},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0903},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0922},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0934},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.089},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0847},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0892},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0877},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.097},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.095},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0934},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0866},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.093},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0981},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.084},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0755},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0688},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0677},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0692},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0601},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0515},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0594},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0629},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0663},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0662},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0673},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0694},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.066},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0671},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.069},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0681},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0614},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0599},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0529},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.06},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0512},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0377},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0092},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0878},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0886},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0896},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0838},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0915},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0989},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.103},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1062},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1002},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0977},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0989},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0989},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1032},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1002},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0977},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0886},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0842},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.084},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0792},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0855},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0827},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0774},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0714},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0707},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0695},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0796},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0796},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0659},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0769},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0712},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0675},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0738},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0723},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0814},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0805},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0791},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0821},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0833},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0805},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0797},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0686},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0637},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0795},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0698},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0627},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.056},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0631},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.071},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0735},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0738},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0682},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0702},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0519},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0527},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0629},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0785},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0804},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0856},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0852},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0959},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1219},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1339},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1325},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1294},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1352},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1322},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1192},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1157},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1278},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1345},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1236},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.129},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1259},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1475},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1466},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1359},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1402},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1393},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1264},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1278},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1253},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1151},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1028},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0963},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0994},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0898},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.092},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0933},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1269},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1319},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1282},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1343},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1148},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1212},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1351},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1291},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1416},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1515},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1698},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1413},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1431},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.126},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1197},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1094},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.107},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1155},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1324},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1155},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1128},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1203},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1145},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1088},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1047},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0875},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1065},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1039},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1321},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1083},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1281},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0975},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1738},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1537},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0765},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0575},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0236},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0061},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9631},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9542},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9539},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9487},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9411},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9413},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9369},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9541},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9581},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9713},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9801},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9815},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9903},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9999},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0043},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9999},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0124},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0167},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0202},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0215},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0192},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.018},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0197},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.025},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0156},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.019},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0076},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0119},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0085},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0107},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0119},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0116},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0088},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0089},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0228},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0302},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0289},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0171},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0223},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0209},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0199},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0238},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.02},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0321},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0404},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0453},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0338},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0424},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0421},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0343},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0392},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0257},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0431},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0347},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0392},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.041},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0477},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0531},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0533},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0327},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0328},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.02},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0287},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.025},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0228},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0343},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0311},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0345},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0387},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0286},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.042},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0441},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0545},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.046},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0642},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0567},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0534},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0649},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0563},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0597},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0626},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0708},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0664},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0695},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0563},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0577},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0725},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.074},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0748},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0695},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0574},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0572},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0649},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0716},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0646},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0585},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0466},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0514},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0514},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0392},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.043}],"priceMetricsList":[{"stockId":1000000932039,"date":"2026-04-23T16:00:00.000Z","cp":1690.56},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000932039,"cp":1702.07},{"stockId":1000000932039,"date":"2026-04-21T16:00:00.000Z","cp":1695.5},{"stockId":1000000932039,"date":"2026-04-20T16:00:00.000Z","cp":1706.38},{"stockId":1000000932039,"date":"2026-04-19T16:00:00.000Z","cp":1690.61},{"stockId":1000000932039,"date":"2026-04-16T16:00:00.000Z","cp":1691.78},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000932039,"cp":1697.02},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000932039,"cp":1692.38},{"stockId":1000000932039,"date":"2026-04-13T16:00:00.000Z","cp":1695.24},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000932039,"cp":1697.01},{"stockId":1000000932039,"date":"2026-04-09T16:00:00.000Z","cp":1696.84},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000932039,"cp":1697.24},{"stockId":1000000932039,"date":"2026-04-07T16:00:00.000Z","cp":1708.2},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000932039,"cp":1696.33},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000932039,"cp":1681.33},{"stockId":1000000932039,"date":"2026-04-01T16:00:00.000Z","cp":1702.36},{"stockId":1000000932039,"date":"2026-03-31T16:00:00.000Z","cp":1694.49},{"stockId":1000000932039,"date":"2026-03-30T16:00:00.000Z","cp":1681.35},{"stockId":1000000932039,"date":"2026-03-29T16:00:00.000Z","cp":1707.82},{"stockId":1000000932039,"date":"2026-03-26T16:00:00.000Z","cp":1703.65},{"stockId":1000000932039,"date":"2026-03-25T16:00:00.000Z","cp":1701.45},{"stockId":1000000932039,"date":"2026-03-24T16:00:00.000Z","cp":1705.14},{"stockId":1000000932039,"date":"2026-03-23T16:00:00.000Z","cp":1697.73},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000932039,"cp":1669.28},{"stockId":1000000932039,"date":"2026-03-19T16:00:00.000Z","cp":1711.29},{"stockId":1000000932039,"date":"2026-03-18T16:00:00.000Z","cp":1728.82},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932039,"cp":1743.25},{"stockId":1000000932039,"date":"2026-03-16T16:00:00.000Z","cp":1743.21},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000932039,"cp":1761.01},{"stockId":1000000932039,"date":"2026-03-12T16:00:00.000Z","cp":1780.82},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000932039,"cp":1799.84},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000932039,"cp":1783.41},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000932039,"cp":1758.79},{"stockId":1000000932039,"date":"2026-03-08T16:00:00.000Z","cp":1775.66},{"stockId":1000000932039,"date":"2026-03-05T16:00:00.000Z","cp":1778.51},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000932039,"cp":1774.71},{"stockId":1000000932039,"date":"2026-03-03T16:00:00.000Z","cp":1774.58},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000932039,"cp":1812.51},{"stockId":1000000932039,"date":"2026-03-01T16:00:00.000Z","cp":1786.06},{"stockId":1000000932039,"date":"2026-02-26T16:00:00.000Z","cp":1725.53},{"stockId":1000000932039,"date":"2026-02-25T16:00:00.000Z","cp":1709.44},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000932039,"cp":1705.35},{"stockId":1000000932039,"date":"2026-02-23T16:00:00.000Z","cp":1698.31},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000932039,"cp":1641.09},{"stockId":1000000932039,"date":"2026-02-11T16:00:00.000Z","cp":1678.67},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000932039,"cp":1671.85},{"stockId":1000000932039,"date":"2026-02-09T16:00:00.000Z","cp":1655.78},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000932039,"cp":1657.96},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000932039,"cp":1649.1},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000932039,"cp":1651.61},{"stockId":1000000932039,"date":"2026-02-03T16:00:00.000Z","cp":1666.73},{"stockId":1000000932039,"date":"2026-02-02T16:00:00.000Z","cp":1633.19},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000932039,"cp":1616.6},{"stockId":1000000932039,"date":"2026-01-29T16:00:00.000Z","cp":1682.84},{"stockId":1000000932039,"date":"2026-01-28T16:00:00.000Z","cp":1686.75},{"stockId":1000000932039,"date":"2026-01-27T16:00:00.000Z","cp":1668.49},{"stockId":1000000932039,"date":"2026-01-26T16:00:00.000Z","cp":1639.04},{"stockId":1000000932039,"date":"2026-01-25T16:00:00.000Z","cp":1651.45},{"stockId":1000000932039,"date":"2026-01-22T16:00:00.000Z","cp":1630.93},{"stockId":1000000932039,"date":"2026-01-21T16:00:00.000Z","cp":1634.47},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932039,"cp":1619.24},{"stockId":1000000932039,"date":"2026-01-19T16:00:00.000Z","cp":1619.8},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000932039,"cp":1601.47},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000932039,"cp":1588.21},{"stockId":1000000932039,"date":"2026-01-14T16:00:00.000Z","cp":1602.13},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000932039,"cp":1601.42},{"stockId":1000000932039,"date":"2026-01-12T16:00:00.000Z","cp":1608.53},{"stockId":1000000932039,"date":"2026-01-11T16:00:00.000Z","cp":1609.4},{"stockId":1000000932039,"date":"2026-01-08T16:00:00.000Z","cp":1608.27},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000932039,"cp":1598.44},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932039,"cp":1595.36},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000932039,"cp":1602.51},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932039,"cp":1582.52},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000932039,"cp":1586.84},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932039,"cp":1584.99},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000932039,"cp":1583.76},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932039,"cp":1586.33},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000932039,"cp":1584.69},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932039,"cp":1584.43},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000932039,"cp":1580.33},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932039,"cp":1580.13},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000932039,"cp":1574.42},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932039,"cp":1573.47},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000932039,"cp":1562.17},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932039,"cp":1550.74},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000932039,"cp":1565.6},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932039,"cp":1557.84},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932039,"cp":1559.72},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932039,"cp":1573.26},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932039,"cp":1571.97},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932039,"cp":1587.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932039,"cp":1598.08},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932039,"cp":1587.56},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932039,"cp":1591.2291},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932039,"cp":1591.3043},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932039,"cp":1592.16},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932039,"cp":1576.31},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932039,"cp":1571.9},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932039,"cp":1575.92},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932039,"cp":1577.82},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932039,"cp":1566.79},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932039,"cp":1572.72},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932039,"cp":1605.06},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932039,"cp":1612.89},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932039,"cp":1604.17},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932039,"cp":1626.55},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932039,"cp":1640.66},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932039,"cp":1656.33},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932039,"cp":1641.01},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932039,"cp":1641.3},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932039,"cp":1637.35},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932039,"cp":1627.82},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932039,"cp":1619.08},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932039,"cp":1604.53},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932039,"cp":1599.5},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932039,"cp":1612},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932039,"cp":1599.19},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932039,"cp":1605.94},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932039,"cp":1600.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932039,"cp":1585.64},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932039,"cp":1596.61},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932039,"cp":1578.66},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932039,"cp":1591.5},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932039,"cp":1586.32},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932039,"cp":1586.85},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932039,"cp":1568.08},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932039,"cp":1567.81},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932039,"cp":1581.85},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932039,"cp":1584.66},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932039,"cp":1579.82},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932039,"cp":1582.67},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932039,"cp":1589.88},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932039,"cp":1579.34},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932039,"cp":1556.75},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932039,"cp":1552.84},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932039,"cp":1551.23},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932039,"cp":1559.03},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932039,"cp":1563.01},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932039,"cp":1562.18},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932039,"cp":1564.2},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932039,"cp":1571.17},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932039,"cp":1565.44},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932039,"cp":1586.71},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932039,"cp":1578.3},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932039,"cp":1576.14},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932039,"cp":1577.2},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932039,"cp":1587.19},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932039,"cp":1573.26},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932039,"cp":1575.07},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932039,"cp":1578.24},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932039,"cp":1559.37},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932039,"cp":1547.26},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932039,"cp":1561.31},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932039,"cp":1578.95},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932039,"cp":1584.49},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932039,"cp":1577.53},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932039,"cp":1580.54},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932039,"cp":1575.69},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932039,"cp":1607.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932039,"cp":1607.72},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932039,"cp":1577.23},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932039,"cp":1572.99},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932039,"cp":1563.22},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932039,"cp":1549.7},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932039,"cp":1553.37},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932039,"cp":1547.08},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932039,"cp":1529.79},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932039,"cp":1543.84},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932039,"cp":1541.33},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932039,"cp":1532.69},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932039,"cp":1532.92},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932039,"cp":1524.28},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932039,"cp":1521.26},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932039,"cp":1516.31},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932039,"cp":1508.22},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932039,"cp":1501.51},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932039,"cp":1512.71},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932039,"cp":1544.32},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932039,"cp":1542.62},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932039,"cp":1540.55},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932039,"cp":1554.17},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932039,"cp":1567.35},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932039,"cp":1556.96},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932039,"cp":1574.58},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932039,"cp":1542.99},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932039,"cp":1509.5},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932039,"cp":1503.66},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932039,"cp":1499.9},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932039,"cp":1502.12},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932039,"cp":1510.89},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932039,"cp":1496.57},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932039,"cp":1501.52},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932039,"cp":1493.45},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932039,"cp":1491.26},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932039,"cp":1484.13},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932039,"cp":1482.96},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932039,"cp":1479.31},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932039,"cp":1477.25},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932039,"cp":1461.33},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932039,"cp":1451.5},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932039,"cp":1444.82},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932039,"cp":1443.99},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932039,"cp":1445.35},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932039,"cp":1448.04},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932039,"cp":1438.45},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932039,"cp":1435.56},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932039,"cp":1430.81},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932039,"cp":1444.25},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932039,"cp":1450.51},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932039,"cp":1443.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932039,"cp":1446.49},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932039,"cp":1450.96},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932039,"cp":1456.76},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932039,"cp":1451.88},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932039,"cp":1456.27},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932039,"cp":1456.74},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932039,"cp":1452.4},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932039,"cp":1459.92},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932039,"cp":1455.6},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932039,"cp":1458.02},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932039,"cp":1461.49},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932039,"cp":1455.41},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932039,"cp":1450.08},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932039,"cp":1456.22},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932039,"cp":1454.14},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932039,"cp":1467.1851},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932039,"cp":1471.2819},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932039,"cp":1464.7913},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932039,"cp":1462.2939},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932039,"cp":1452.8292},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932039,"cp":1462.0097},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932039,"cp":1469.3342},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932039,"cp":1449.2992},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932039,"cp":1437.55},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932039,"cp":1427.96},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932039,"cp":1426.24},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932039,"cp":1428.42},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932039,"cp":1415.5},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932039,"cp":1403.02},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932039,"cp":1414.3},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932039,"cp":1419.16},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932039,"cp":1424.01},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932039,"cp":1423.83},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932039,"cp":1425.33},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932039,"cp":1428.41},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000932039,"cp":1423.43},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000932039,"cp":1424.96},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932039,"cp":1427.57},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932039,"cp":1425.96},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932039,"cp":1416.5},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932039,"cp":1414.44},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932039,"cp":1404.43},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932039,"cp":1414.74},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932039,"cp":1402.27},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000932039,"cp":1383.42},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000932039,"cp":1343.91},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000932039,"cp":1455.08},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000932039,"cp":1456.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000932039,"cp":1457.74},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000932039,"cp":1449.83},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000932039,"cp":1460.5},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000932039,"cp":1471.13},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000932039,"cp":1477.28},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000932039,"cp":1481.66},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000932039,"cp":1473.52},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000932039,"cp":1469.59},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000932039,"cp":1471.13},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000932039,"cp":1471.21},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000932039,"cp":1477.57},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000932039,"cp":1473.43},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000932039,"cp":1469.76},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000932039,"cp":1456.76},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000932039,"cp":1450.52},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000932039,"cp":1450.23},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000932039,"cp":1443.57},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000932039,"cp":1452.38},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000932039,"cp":1448.36},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000932039,"cp":1440.85},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000932039,"cp":1432.25},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000932039,"cp":1431.32},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000932039,"cp":1429.51},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000932039,"cp":1443.78},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000932039,"cp":1443.77},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000932039,"cp":1424.18},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000932039,"cp":1439.79},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000932039,"cp":1430.73},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000932039,"cp":1425.36},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000932039,"cp":1434.13},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000932039,"cp":1432.11},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000932039,"cp":1444.91},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000932039,"cp":1443.48},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000932039,"cp":1441.69},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000932039,"cp":1445.65},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000932039,"cp":1447.34},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000932039,"cp":1443.46},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000932039,"cp":1442.21},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000932039,"cp":1426.57},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000932039,"cp":1419.52},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000932039,"cp":1442.51},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000932039,"cp":1428.69},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000932039,"cp":1418.68},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000932039,"cp":1409.31},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000932039,"cp":1419.88},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000932039,"cp":1431.45},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000932039,"cp":1434.78},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000932039,"cp":1435.34},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000932039,"cp":1427.06},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000932039,"cp":1430},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000932039,"cp":1403.86},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000932039,"cp":1404.81},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000932039,"cp":1419.6},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000932039,"cp":1441.78},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000932039,"cp":1444.48},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000932039,"cp":1452.15},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000932039,"cp":1451.32},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000932039,"cp":1466.5},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000932039,"cp":1503.75},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000932039,"cp":1520.65},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000932039,"cp":1518.69},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000932039,"cp":1513.94},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000932039,"cp":1522.38},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000932039,"cp":1517.6},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000932039,"cp":1498.56},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000932039,"cp":1492.9},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000932039,"cp":1510.64},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000932039,"cp":1520.3049},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000932039,"cp":1504.3671},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000932039,"cp":1511.8976},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000932039,"cp":1505.6288},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000932039,"cp":1537.8143},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000932039,"cp":1536.47},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000932039,"cp":1521.34},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000932039,"cp":1527.22},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000932039,"cp":1525.54},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000932039,"cp":1506.86},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000932039,"cp":1509.18},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000932039,"cp":1506.01},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000932039,"cp":1491.2922},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000932039,"cp":1473.33},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000932039,"cp":1465.11},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000932039,"cp":1469.65},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000932039,"cp":1455.65},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000932039,"cp":1458.98},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000932039,"cp":1460.77},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000932039,"cp":1509.12},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000932039,"cp":1510.99},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000932039,"cp":1505.87},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000932039,"cp":1514.8},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000932039,"cp":1489.26},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000932039,"cp":1498.44},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000932039,"cp":1518.35},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000932039,"cp":1509.84},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000932039,"cp":1527.68},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000932039,"cp":1542.98},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000932039,"cp":1570.83},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000932039,"cp":1530.38},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000932039,"cp":1533.13},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000932039,"cp":1507.31},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000932039,"cp":1497.87},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000932039,"cp":1482.86},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000932039,"cp":1479.13},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000932039,"cp":1490.12},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000932039,"cp":1514.64},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000932039,"cp":1490.6},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000932039,"cp":1487.25},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000932039,"cp":1498.5},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000932039,"cp":1490.71},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000932039,"cp":1482.8},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000932039,"cp":1476.63},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000932039,"cp":1451.9},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000932039,"cp":1478.93},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000932039,"cp":1476.5},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000932039,"cp":1517.79},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000932039,"cp":1482.53},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000932039,"cp":1512.55},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000932039,"cp":1470.86},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000932039,"cp":1576.85},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000932039,"cp":1542.3},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000932039,"cp":1432.92},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000932039,"cp":1405.82},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000932039,"cp":1357.68},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000932039,"cp":1333.81},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000932039,"cp":1273.4},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000932039,"cp":1260.94},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000932039,"cp":1260.42},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000932039,"cp":1251.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000932039,"cp":1240.66},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000932039,"cp":1241.87},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000932039,"cp":1235.48},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000932039,"cp":1259.65},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000932039,"cp":1265.34},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000932039,"cp":1283.73},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000932039,"cp":1296.03},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000932039,"cp":1297.98},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000932039,"cp":1310.34},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000932039,"cp":1323.75},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000932039,"cp":1329.97},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000932039,"cp":1323.83},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000932039,"cp":1341.34},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000932039,"cp":1347.5},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000932039,"cp":1352.54},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000932039,"cp":1354.32},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000932039,"cp":1350.39},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000932039,"cp":1347.41},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000932039,"cp":1353.25},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000932039,"cp":1372.47},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000932039,"cp":1358.82},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000932039,"cp":1364.13},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000932039,"cp":1347.88},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000932039,"cp":1354.94},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000932039,"cp":1350.05},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000932039,"cp":1353.03},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000932039,"cp":1354.64},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000932039,"cp":1354.56},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000932039,"cp":1350.5},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000932039,"cp":1350.75},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000932039,"cp":1370.38},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000932039,"cp":1380.79},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000932039,"cp":1379.03},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000932039,"cp":1362.24},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000932039,"cp":1374.39},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000932039,"cp":1372.35},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000932039,"cp":1372.49},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000932039,"cp":1377.52},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000932039,"cp":1372.04},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000932039,"cp":1391.12},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000932039,"cp":1404.08},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000932039,"cp":1412.33},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000932039,"cp":1396.3},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000932039,"cp":1409.22},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000932039,"cp":1411.02},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000932039,"cp":1400.46},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000932039,"cp":1408.44},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000932039,"cp":1391.35},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000932039,"cp":1417.96},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000932039,"cp":1405.68},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000932039,"cp":1416.42},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000932039,"cp":1420.37},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000932039,"cp":1430.37},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000932039,"cp":1439.75},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000932039,"cp":1439.88},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000932039,"cp":1410.36},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000932039,"cp":1391.7},{"stockId":1000000932039,"date":"2024-06-25T16:00:00.000Z","cp":1406.01},{"stockId":1000000932039,"date":"2024-06-24T16:00:00.000Z","cp":1401.79},{"stockId":1000000932039,"date":"2024-06-23T16:00:00.000Z","cp":1398.34},{"stockId":1000000932039,"date":"2024-06-20T16:00:00.000Z","cp":1415.07},{"stockId":1000000932039,"date":"2024-06-19T16:00:00.000Z","cp":1410.38},{"stockId":1000000932039,"date":"2024-06-18T16:00:00.000Z","cp":1415.69},{"stockId":1000000932039,"date":"2024-06-17T16:00:00.000Z","cp":1421.95},{"stockId":1000000932039,"date":"2024-06-16T16:00:00.000Z","cp":1407.46},{"stockId":1000000932039,"date":"2024-06-13T16:00:00.000Z","cp":1426.45},{"stockId":1000000932039,"date":"2024-06-12T16:00:00.000Z","cp":1429.37},{"stockId":1000000932039,"date":"2024-06-11T16:00:00.000Z","cp":1447.19},{"stockId":1000000932039,"date":"2024-06-10T16:00:00.000Z","cp":1436.21},{"stockId":1000000932039,"date":"2024-06-06T16:00:00.000Z","cp":1462.78},{"stockId":1000000932039,"date":"2024-06-05T16:00:00.000Z","cp":1451.67},{"stockId":1000000932039,"date":"2024-06-04T16:00:00.000Z","cp":1448.35},{"stockId":1000000932039,"date":"2024-06-03T16:00:00.000Z","cp":1466.27},{"stockId":1000000932039,"date":"2024-06-02T16:00:00.000Z","cp":1453.58},{"stockId":1000000932039,"date":"2024-05-30T16:00:00.000Z","cp":1458.49},{"stockId":1000000932039,"date":"2024-05-29T16:00:00.000Z","cp":1462.64},{"stockId":1000000932039,"date":"2024-05-28T16:00:00.000Z","cp":1474.53},{"stockId":1000000932039,"date":"2024-05-27T16:00:00.000Z","cp":1470},{"stockId":1000000932039,"date":"2024-05-26T16:00:00.000Z","cp":1474.62},{"stockId":1000000932039,"date":"2024-05-23T16:00:00.000Z","cp":1455.08},{"stockId":1000000932039,"date":"2024-05-22T16:00:00.000Z","cp":1457.12},{"stockId":1000000932039,"date":"2024-05-21T16:00:00.000Z","cp":1479.79},{"stockId":1000000932039,"date":"2024-05-20T16:00:00.000Z","cp":1481.97},{"stockId":1000000932039,"date":"2024-05-19T16:00:00.000Z","cp":1483.18},{"stockId":1000000932039,"date":"2024-05-16T16:00:00.000Z","cp":1475.29},{"stockId":1000000932039,"date":"2024-05-15T16:00:00.000Z","cp":1458.86},{"stockId":1000000932039,"date":"2024-05-14T16:00:00.000Z","cp":1458.36},{"stockId":1000000932039,"date":"2024-05-13T16:00:00.000Z","cp":1469.73},{"stockId":1000000932039,"date":"2024-05-12T16:00:00.000Z","cp":1479.6},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000932039,"cp":1469.83},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000932039,"cp":1460.76},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000932039,"cp":1443.68},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000932039,"cp":1450.58},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000932039,"cp":1450.45},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000932039,"cp":1432.48},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000932039,"cp":1438.06}]}