window.pageData = {"fund":{"_id":3000000020226,"stockCode":"020226","masterFundShortName":"国泰中证全指集成电路ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20226,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国泰中证全指集成电路ETF发起联接A","name":"国泰中证全指集成电路交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050010000,"setUpAssetScale":9000000,"setUpDate":"2023-12-06T16:00:00.000Z","setUpShares":9000000,"inceptionDate":"2023-12-07T16:00:00.000Z","pinyin":"gtzzqzjcdljyxkfszszqtzjjfqsljjj","followedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000932087,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932087","tickerId":932087,"name":"集成电路","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"吴可凡","stockType":"fund_manager","stockCode":"db20906401","exchange":"fm","tickerId":231106237890}],"targetFunds":[{"shortName":"国泰中证全指集成电路ETF(159546)","stockType":"fund","stockCode":"159546","exchange":"sz","tickerId":159546}],"hotMetrics":{"fss":{"stockId":3000000020226,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5995,"f_ind_h_s_r":0.40049999999999997,"f_h_a":1525,"f_h_s_a":91829,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":0.04409999999999997,"f_ins_h_s_r_c_hy":-0.04409999999999992,"f_ind_h_s_r_c_1y":0.007799999999999918,"f_ins_h_s_r_c_1y":-0.007799999999999918},"fpr":{"stockId":3000000020226,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.0514018691588785,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.025399004633602198,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.07352167046850325,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.06392019213005727,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.1063280241067585,"f_cagr_p_r_fs_ssc":5914,"f_cagr_p_r_fs_ssrp":0.08236089971249788,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.044362814354337386},"fp":{"stockId":3000000020226,"type":"fp","f_cagr_p_r_fs":0.4288374314836798,"f_p_r_d1":0.003580301037556577,"f_p_r_fys":0.416764844486333,"f_p_r_m1":0.2539624608967672,"f_p_r_m3":0.2749681933842236,"f_p_r_m6":0.5542846064366027,"f_p_r_y1":0.9683280137490788,"last_data_date":"2026-05-21T16:00:00.000Z","f_p_r_y2":1.8503199810381568},"ff":{"stockId":3000000020226,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-18T16:00:00.000Z","f_c_f":383,"f_m_a_c_f":2300,"f_m_f":1917,"f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020226,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":2.4051,"f_nv_cr":0.031213823264588436},"f_as":{"stockId":3000000020226,"type":"f_as","f_tas":28342034.558799997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020227,"name":"国泰中证全指集成电路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":"020227","tickerId":20227,"shortName":"国泰中证全指集成电路ETF发起联接C","currency":"CNY","__csrcFundId":13405,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-22T17:14:44.648Z","inceptionDate":"2023-12-07T16:00:00.000Z","fundCollectionId":4000050010000,"setUpAssetScale":1000000,"setUpDate":"2023-12-06T16:00:00.000Z","setUpShares":1000000,"pinyin":"gtzzqzjcdljyxkfszszqtzjjfqsljjj","followedNum":0,"__indexSourceEastMoney":1,"indexId":1000000932087}],"bondHoldings":[{"_id":"69e8fb741398d7984300383d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020226,"stockCode":"019785","stockName":"25国债13","holdings":30000,"marketCap":3028528,"netValueRatio":0.0307,"lastUpdated":"2026-04-22T16:46:44.409Z"},{"_id":"69e8fb741398d7984300383e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020226,"stockCode":"019792","stockName":"25国债19","holdings":20000,"marketCap":2015103,"netValueRatio":0.0204,"lastUpdated":"2026-04-22T16:46:44.413Z"},{"_id":"69e8fb741398d7984300383f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020226,"stockCode":"019773","stockName":"25国债08","holdings":4000,"marketCap":405309,"netValueRatio":0.0041,"lastUpdated":"2026-04-22T16:46:44.416Z"}],"lastFsMetrics":{"latestTurnoverRate":0.03548412453384114,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000932087,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932087","csiCode":"932087","tickerId":932087,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"集成电路","followedNum":36,"insertedDate":"2025-10-10T09:22:44.290Z","lastUpdated":"2025-10-10T22:42:29.222Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932087factsheet.pdf","indexMethodology":null,"basicDate":"2021-12-30T16:00:00.000Z","basicIndex":1000,"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。","fullName":"中证全指集成电路指数","launchDate":"2023-03-28T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpots":[],"series":"sector","totalReturnIndexId":1000932087101,"pinyin":"jcdl","memoNum":2},"managerEmploymentList":[{"_id":"6a106d3b6d54e50b0e94cf51","stockId":3000000020226,"source":"cn_info","declarationDate":"2023-12-07T16:00:00.000Z","appointmentDate":"2023-12-06T16:00:00.000Z","isEmployed":true,"managerId":7231106237890,"manager":{"_id":7231106237890,"name":"吴可凡","tickerId":231106237890,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20906401","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000020226,"stockCode":"020226","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":20226,"currency":"CNY","exchange":"jj","shortName":"国泰中证全指集成电路ETF发起联接(020226)","name":"国泰中证全指集成电路交易型开放式指数证券投资基金发起式联接基金","inceptionDate":"2023-12-07T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000020226,"type":"f_as","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-18T16:00:00.000Z","f_c_f":383,"f_m_a_c_f":2300,"f_m_f":1917,"f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":28342034.558799997,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":5,"managerYearStartProfit":0.4168,"managerCagr":0.4288,"managerTotalProfit":1.402,"indexYearStartProfit":0.4525,"indexCagr":0.4897,"indexTotalProfit":1.6609}],"influencesList":[],"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.4051},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.3323},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.4319},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.3432},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.2827},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.2546},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.3001},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.3474},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.2859},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.2869},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.1715},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.2235},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.1868},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.0524},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.9531},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.955},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.9842},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.9171},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8856},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.918},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8782},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8985},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8685},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8547},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8285},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8334},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7898},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7714},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7366},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7378},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6444},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6083},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6076},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6561},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6018},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6543},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6696},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6612},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7018},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6662},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6322},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7181},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7565},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8074},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.764},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8118},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7652},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7835},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8049},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8297},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7841},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8112},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8025},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7687},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7693},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8785},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.9105},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.908},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.88},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8862},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8864},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8906},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8419},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8618},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8521},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7888},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8082},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8366},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8879},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8645},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.9702},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.9422},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.0187},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.994},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.9426},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.974},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.9771},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.9789},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8997},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.9057},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.914},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8553},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8444},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8173},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8786},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8435},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.823},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8039},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.79},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7609},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6976},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7254},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7001},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6943},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6973},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6929},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6624},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6532},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6163},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6248},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6312},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.5958},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6266},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6695},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6481},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6784},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6771},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6819},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6389},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6448},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6222},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6397},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6612},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6333},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6179},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6062},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.5776},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.5567},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.5474},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6134},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6278},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.643},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6382},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6335},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6941},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6591},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6634},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6925},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7069},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7358},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6773},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6903},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7162},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7285},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7836},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8245},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8218},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8394},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8076},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7201},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7355},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7374},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6866},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6745},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.743},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7507},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7213},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8016},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7758},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8775},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8371},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7845},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7688},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8008},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7886},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7388},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7515},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6764},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7036},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6943},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6815},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6608},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6535},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6133},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.5197},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.4959},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.5322},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.5361},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.4834},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.599},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6345},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6836},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6645},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7002},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.5954},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.5849},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6071},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.5621},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.4466},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.4558},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.4056},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.418},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3902},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3649},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.353},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3394},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3013},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2884},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3155},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3075},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2949},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2927},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.271},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2846},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.292},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3038},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2836},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2866},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2559},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2402},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2374},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2385},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2359},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2384},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2289},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2242},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2256},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2298},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2107},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2146},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.23},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2151},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2192},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2256},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2243},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2487},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2573},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2403},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2352},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2481},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2213},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1958},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1889},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2005},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2024},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1942},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.198},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.196},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2034},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2098},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2118},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2384},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.237},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2356},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2077},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2008},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1936},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.211},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1889},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.193},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2091},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2015},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2219},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2257},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2392},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2331},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2292},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2311},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2558},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2531},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2605},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2513},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2783},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2867},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2914},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.272},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2551},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2419},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2391},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2447},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2626},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2593},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2686},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2558},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2672},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2559},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2492},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2605},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2575},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1976},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1822},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1304},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1288},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2502},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2618},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2623},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.268},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2655},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2807},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2672},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2631},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2912},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2865},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3241},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3329},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.348},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3403},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3441},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3204},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3627},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3658},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3735},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3686},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3906},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3667},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3583},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3154},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3354},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.4058},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.4093},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3825},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3848},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3839},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3088},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3161},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2681},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3003},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2845},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2863},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3227},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2847},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2988},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2818},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2756},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2319},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1936},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2297},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2156},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.236},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2357},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2137},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2134},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1803},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2169},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2145},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1711},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1769},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1822},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1781},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1724},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1181},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1318},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1603},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2119},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2638},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2627},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2812},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2546},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2533},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2364},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2547},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2182},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1928},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1536},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1701},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1876},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2007},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1944},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1851},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1736},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1906},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1792},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1788},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1728},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1868},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1761},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1564},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1571},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1192},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1257},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1396},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1914},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1851},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1823},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1441},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1763},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2179},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2604},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2605},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2878},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2259},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2331},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2023},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1848},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1253},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1089},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1613},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1392},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1559},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1661},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1643},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1593},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1555},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1748},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.191},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1607},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.044},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.0378},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.0562},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.0798},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.0363},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.0991},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1429},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1299},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.0044},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8863},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.831},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7985},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7923},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7636},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7685},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7718},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7625},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7702},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7769},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7861},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7892},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7831},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7861},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7972},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7984},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8043},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8004},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8276},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8006},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7926},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7938},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8072},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8111},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8131},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8237},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8291},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8404},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8399},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8437},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8371},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8441},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8369},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8419},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8387},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8374},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8468},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8396},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8801},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.9062},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.9031},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8733},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8631},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8777},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8744},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8841},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8938},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.9294},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.9267},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.9013},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.9016},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.9179},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.892},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8883},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8879},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8766},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.875},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8413},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.842},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8401},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8543},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8461},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8608},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8665},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8665},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8619},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8744},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8538},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.889},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.9126},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.9098},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.9068},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.9057},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.9049},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8873},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8883},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8792},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8817},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8506},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8533},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8602},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8579},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8615},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8524},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8498},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8293},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8332},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8313}],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000932087,"cp":1645.07},{"stockId":1000000932087,"date":"2026-05-20T16:00:00.000Z","cp":1592.77},{"stockId":1000000932087,"date":"2026-05-19T16:00:00.000Z","cp":1665.91},{"stockId":1000000932087,"date":"2026-05-18T16:00:00.000Z","cp":1600.78},{"stockId":1000000932087,"date":"2026-05-17T16:00:00.000Z","cp":1556.42},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000932087,"cp":1537.47},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000932087,"cp":1570.74},{"stockId":1000000932087,"date":"2026-05-12T16:00:00.000Z","cp":1605.11},{"stockId":1000000932087,"date":"2026-05-11T16:00:00.000Z","cp":1560.65},{"stockId":1000000932087,"date":"2026-05-10T16:00:00.000Z","cp":1561.63},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000932087,"cp":1473.68},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000932087,"cp":1513.08},{"stockId":1000000932087,"date":"2026-05-05T16:00:00.000Z","cp":1486.06},{"stockId":1000000932087,"date":"2026-04-29T16:00:00.000Z","cp":1392.63},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000932087,"cp":1321.16},{"stockId":1000000932087,"date":"2026-04-27T16:00:00.000Z","cp":1322.37},{"stockId":1000000932087,"date":"2026-04-26T16:00:00.000Z","cp":1343.31},{"stockId":1000000932087,"date":"2026-04-23T16:00:00.000Z","cp":1295.67},{"stockId":1000000932087,"date":"2026-04-22T16:00:00.000Z","cp":1272.3},{"stockId":1000000932087,"date":"2026-04-21T16:00:00.000Z","cp":1295.55},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000932087,"cp":1266.7},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000932087,"cp":1280.36},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000932087,"cp":1258.92},{"stockId":1000000932087,"date":"2026-04-15T16:00:00.000Z","cp":1249.05},{"stockId":1000000932087,"date":"2026-04-14T16:00:00.000Z","cp":1230.37},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000932087,"cp":1233.98},{"stockId":1000000932087,"date":"2026-04-12T16:00:00.000Z","cp":1202.81},{"stockId":1000000932087,"date":"2026-04-09T16:00:00.000Z","cp":1189.68},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000932087,"cp":1164.94},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000932087,"cp":1165.72},{"stockId":1000000932087,"date":"2026-04-06T16:00:00.000Z","cp":1099.55},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000932087,"cp":1073.51},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000932087,"cp":1072.99},{"stockId":1000000932087,"date":"2026-03-31T16:00:00.000Z","cp":1107.64},{"stockId":1000000932087,"date":"2026-03-30T16:00:00.000Z","cp":1068.83},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000932087,"cp":1106.21},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000932087,"cp":1116.94},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000932087,"cp":1110.99},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000932087,"cp":1139.95},{"stockId":1000000932087,"date":"2026-03-23T16:00:00.000Z","cp":1114.99},{"stockId":1000000932087,"date":"2026-03-22T16:00:00.000Z","cp":1090.77},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000932087,"cp":1151.66},{"stockId":1000000932087,"date":"2026-03-18T16:00:00.000Z","cp":1179.08},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932087,"cp":1215.12},{"stockId":1000000932087,"date":"2026-03-16T16:00:00.000Z","cp":1183.83},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000932087,"cp":1218.31},{"stockId":1000000932087,"date":"2026-03-12T16:00:00.000Z","cp":1184.75},{"stockId":1000000932087,"date":"2026-03-11T16:00:00.000Z","cp":1197.79},{"stockId":1000000932087,"date":"2026-03-10T16:00:00.000Z","cp":1213.06},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000932087,"cp":1231.06},{"stockId":1000000932087,"date":"2026-03-08T16:00:00.000Z","cp":1197.79},{"stockId":1000000932087,"date":"2026-03-05T16:00:00.000Z","cp":1217.26},{"stockId":1000000932087,"date":"2026-03-04T16:00:00.000Z","cp":1211.01},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000932087,"cp":1186.73},{"stockId":1000000932087,"date":"2026-03-02T16:00:00.000Z","cp":1187.95},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000932087,"cp":1266.6},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000932087,"cp":1289.9},{"stockId":1000000932087,"date":"2026-02-25T16:00:00.000Z","cp":1288.43},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000932087,"cp":1266.13},{"stockId":1000000932087,"date":"2026-02-23T16:00:00.000Z","cp":1271.51},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000932087,"cp":1271.3},{"stockId":1000000932087,"date":"2026-02-11T16:00:00.000Z","cp":1274.73},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000932087,"cp":1238.17},{"stockId":1000000932087,"date":"2026-02-09T16:00:00.000Z","cp":1254.85},{"stockId":1000000932087,"date":"2026-02-08T16:00:00.000Z","cp":1246.73},{"stockId":1000000932087,"date":"2026-02-05T16:00:00.000Z","cp":1201.58},{"stockId":1000000932087,"date":"2026-02-04T16:00:00.000Z","cp":1214.94},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000932087,"cp":1234.85},{"stockId":1000000932087,"date":"2026-02-02T16:00:00.000Z","cp":1271.01},{"stockId":1000000932087,"date":"2026-02-01T16:00:00.000Z","cp":1255.02},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000932087,"cp":1330.51},{"stockId":1000000932087,"date":"2026-01-28T16:00:00.000Z","cp":1310.36},{"stockId":1000000932087,"date":"2026-01-27T16:00:00.000Z","cp":1365.34},{"stockId":1000000932087,"date":"2026-01-26T16:00:00.000Z","cp":1346.12},{"stockId":1000000932087,"date":"2026-01-25T16:00:00.000Z","cp":1307.8},{"stockId":1000000932087,"date":"2026-01-22T16:00:00.000Z","cp":1334.7},{"stockId":1000000932087,"date":"2026-01-21T16:00:00.000Z","cp":1338.81},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932087,"cp":1340.6},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000932087,"cp":1277.14},{"stockId":1000000932087,"date":"2026-01-18T16:00:00.000Z","cp":1281.45},{"stockId":1000000932087,"date":"2026-01-15T16:00:00.000Z","cp":1287.49},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000932087,"cp":1245.26},{"stockId":1000000932087,"date":"2026-01-13T16:00:00.000Z","cp":1237.41},{"stockId":1000000932087,"date":"2026-01-12T16:00:00.000Z","cp":1217.77},{"stockId":1000000932087,"date":"2026-01-11T16:00:00.000Z","cp":1262.22},{"stockId":1000000932087,"date":"2026-01-08T16:00:00.000Z","cp":1237},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000932087,"cp":1222.38},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932087,"cp":1209.09},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000932087,"cp":1199.2},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932087,"cp":1178.39},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000932087,"cp":1132.54},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932087,"cp":1152.67},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000932087,"cp":1134.65},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932087,"cp":1130.44},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000932087,"cp":1132.42},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932087,"cp":1129.29},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000932087,"cp":1107.55},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932087,"cp":1101.15},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000932087,"cp":1075},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932087,"cp":1081.06},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000932087,"cp":1085.55},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932087,"cp":1060.3},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000932087,"cp":1082.21},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932087,"cp":1112.54},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932087,"cp":1097.67},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932087,"cp":1118.98},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932087,"cp":1117.91},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932087,"cp":1121.29},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932087,"cp":1090.71},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932087,"cp":1094.92},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932087,"cp":1078.8106},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932087,"cp":1091.3377},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932087,"cp":1106.5},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932087,"cp":1086.62},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932087,"cp":1075.64},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932087,"cp":1067.62},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932087,"cp":1047.28},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932087,"cp":1032.61},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932087,"cp":1026.04},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932087,"cp":1072.6},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932087,"cp":1082.84},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932087,"cp":1093.61},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932087,"cp":1090.18},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932087,"cp":1086.89},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932087,"cp":1129.96},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932087,"cp":1104.8},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932087,"cp":1107.9},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932087,"cp":1128.62},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932087,"cp":1138.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932087,"cp":1160.5},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932087,"cp":1116.95},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932087,"cp":1127.04},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932087,"cp":1146.15},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932087,"cp":1154.82},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932087,"cp":1194.35},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932087,"cp":1223.99},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932087,"cp":1222.02},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932087,"cp":1235.04},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932087,"cp":1211.27},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932087,"cp":1148.8},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932087,"cp":1159.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932087,"cp":1160.91},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932087,"cp":1124.56},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932087,"cp":1116.1},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932087,"cp":1164.3},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932087,"cp":1170.85},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932087,"cp":1150.15},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932087,"cp":1208.68},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932087,"cp":1187.76},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932087,"cp":1269.14},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932087,"cp":1237.93},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932087,"cp":1199.96},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932087,"cp":1188.56},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932087,"cp":1211.75},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932087,"cp":1202.45},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932087,"cp":1163.02},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932087,"cp":1172.51},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932087,"cp":1119.11},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932087,"cp":1138.7},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932087,"cp":1131.82},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932087,"cp":1122.67},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932087,"cp":1107.46},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932087,"cp":1102.09},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932087,"cp":1075.06},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932087,"cp":1009.44},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932087,"cp":992.72},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932087,"cp":1022.32},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932087,"cp":1024.81},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932087,"cp":993.05},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932087,"cp":1067.37},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932087,"cp":1088.06},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932087,"cp":1124.32},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932087,"cp":1107.72},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932087,"cp":1133.66},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932087,"cp":1058.12},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932087,"cp":1049.64},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932087,"cp":1066.15},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932087,"cp":1035.21},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932087,"cp":952.41},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932087,"cp":958.94},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932087,"cp":923.7},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932087,"cp":932.51},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932087,"cp":912.88},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932087,"cp":894.93},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932087,"cp":886.91},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932087,"cp":877.4},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932087,"cp":850.77},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932087,"cp":841.58},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932087,"cp":860.51},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932087,"cp":854.88},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932087,"cp":846.05},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932087,"cp":844.46},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932087,"cp":829.35},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932087,"cp":838.89},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932087,"cp":844.13},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932087,"cp":852.29},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932087,"cp":838.07},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932087,"cp":840.17},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932087,"cp":818.72},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932087,"cp":807.72},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932087,"cp":805.69},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932087,"cp":806.46},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932087,"cp":804.58},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932087,"cp":806.41},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932087,"cp":799.7},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932087,"cp":796.33},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932087,"cp":797.32},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932087,"cp":800.19},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932087,"cp":786.69},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932087,"cp":789.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932087,"cp":800.24},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932087,"cp":789.82},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932087,"cp":792.71},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932087,"cp":797.24},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932087,"cp":796.37},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932087,"cp":813.53},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932087,"cp":819.56},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932087,"cp":807.57},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932087,"cp":804.06},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932087,"cp":813.05},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932087,"cp":794.42},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932087,"cp":776.76},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932087,"cp":771.89},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932087,"cp":780.12},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932087,"cp":781.5},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932087,"cp":775.81},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932087,"cp":778.46},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932087,"cp":777.02},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932087,"cp":782.33},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932087,"cp":786.85},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932087,"cp":788.22},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932087,"cp":803.98},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932087,"cp":803.52},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932087,"cp":802.54},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932087,"cp":785.5},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932087,"cp":780.7},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932087,"cp":775.66},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932087,"cp":788.03},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932087,"cp":772.71},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932087,"cp":775.58},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932087,"cp":786.74},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932087,"cp":781.45},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932087,"cp":795.77},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932087,"cp":798.4},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932087,"cp":807.91},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932087,"cp":803.7},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932087,"cp":800.98},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932087,"cp":802.38},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932087,"cp":819.66},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932087,"cp":817.81},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932087,"cp":822.98},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932087,"cp":816.4},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932087,"cp":835.24},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932087,"cp":840.99},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932087,"cp":844.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932087,"cp":830.58},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932087,"cp":818.72},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932087,"cp":809.52},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932087,"cp":807.34},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932087,"cp":811.09},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932087,"cp":823.52},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932087,"cp":821.1},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000932087,"cp":827.53},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000932087,"cp":818.48},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932087,"cp":826.91},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932087,"cp":818.68},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932087,"cp":813.83},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932087,"cp":823.41},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932087,"cp":820.9},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932087,"cp":777.72},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932087,"cp":766.43},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000932087,"cp":729.73},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000932087,"cp":728.98},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000932087,"cp":813.1},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000932087,"cp":821.2},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000932087,"cp":821.53},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000932087,"cp":825.53},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000932087,"cp":823.74},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000932087,"cp":834.39},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000932087,"cp":825.09},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000932087,"cp":822.34},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000932087,"cp":842.42},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000932087,"cp":838.99},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000932087,"cp":866.16},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000932087,"cp":872.61},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000932087,"cp":882.88},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000932087,"cp":877.52},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000932087,"cp":880.13},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000932087,"cp":863.4},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000932087,"cp":892.73},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000932087,"cp":894.47},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000932087,"cp":900.18},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000932087,"cp":896.59},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000932087,"cp":912.29},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000932087,"cp":893.44},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000932087,"cp":886.86},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000932087,"cp":856.94},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000932087,"cp":870.52},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000932087,"cp":921.31},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000932087,"cp":923.59},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000932087,"cp":904.62},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000932087,"cp":906.17},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000932087,"cp":905.38},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000932087,"cp":853.21},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000932087,"cp":858.32},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000932087,"cp":824.97},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000932087,"cp":847.57},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000932087,"cp":836.55},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000932087,"cp":837.74},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000932087,"cp":865.38},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000932087,"cp":838.51},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000932087,"cp":848.19},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000932087,"cp":836.32},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000932087,"cp":832.04},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000932087,"cp":801.5},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000932087,"cp":774.84},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000932087,"cp":799.45},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000932087,"cp":789.63},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000932087,"cp":804.54},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000932087,"cp":804.32},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000932087,"cp":788.52},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000932087,"cp":788.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000932087,"cp":765.33},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000932087,"cp":790.74},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000932087,"cp":789.05},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000932087,"cp":758.3},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000932087,"cp":762.31},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000932087,"cp":765.72},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000932087,"cp":761.97},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000932087,"cp":757.36},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000932087,"cp":719.87},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000932087,"cp":728.99},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000932087,"cp":748.53},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000932087,"cp":784.06},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000932087,"cp":821.75},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000932087,"cp":820.63},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000932087,"cp":834.52},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000932087,"cp":813.54},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000932087,"cp":812.41},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000932087,"cp":799.03},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000932087,"cp":815.31},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000932087,"cp":784},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000932087,"cp":764.88},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000932087,"cp":737.81},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000932087,"cp":749.29},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000932087,"cp":761.43},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000932087,"cp":768.85},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000932087,"cp":764.47},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000932087,"cp":757.87},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000932087,"cp":749.96},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000932087,"cp":761.82},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000932087,"cp":753.68},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000932087,"cp":753.41},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000932087,"cp":749.26},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000932087,"cp":758.88},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000932087,"cp":751.38},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000932087,"cp":737.71},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000932087,"cp":738.18},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000932087,"cp":712.09},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000932087,"cp":716.56},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000932087,"cp":726.21},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000932087,"cp":762.15},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000932087,"cp":757.7},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000932087,"cp":755.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000932087,"cp":729.52},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000932087,"cp":751.62},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000932087,"cp":780.49},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000932087,"cp":810.11},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000932087,"cp":810.18},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000932087,"cp":829.27},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000932087,"cp":786.51},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000932087,"cp":791.41},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000932087,"cp":769.64},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000932087,"cp":757.49},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000932087,"cp":716.89},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000932087,"cp":706.48},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000932087,"cp":743.48},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000932087,"cp":728.12},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000932087,"cp":738.62},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000932087,"cp":745.49},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000932087,"cp":744.38},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000932087,"cp":740.77},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000932087,"cp":738.48},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000932087,"cp":751.58},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000932087,"cp":764.28},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000932087,"cp":741.45},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000932087,"cp":662.05},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000932087,"cp":657.68},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000932087,"cp":671.5},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000932087,"cp":686.23},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000932087,"cp":657.44},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000932087,"cp":700.99},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000932087,"cp":741.52},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000932087,"cp":727.46},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000932087,"cp":622.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000932087,"cp":536.52},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000932087,"cp":500.08},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000932087,"cp":478.97},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000932087,"cp":474.95},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000932087,"cp":456.37},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000932087,"cp":459.55},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000932087,"cp":461.64},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000932087,"cp":455.68},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000932087,"cp":460.61},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000932087,"cp":464.91},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000932087,"cp":470.98},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000932087,"cp":472.98},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000932087,"cp":469.01},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000932087,"cp":470.99},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000932087,"cp":478.25},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000932087,"cp":479.05},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000932087,"cp":482.98},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000932087,"cp":480.27},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000932087,"cp":498.73},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000932087,"cp":480.67},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000932087,"cp":475.39},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000932087,"cp":476.05},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000932087,"cp":484.59},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000932087,"cp":487.08},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000932087,"cp":488.4},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000932087,"cp":495.24},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000932087,"cp":498.72},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000932087,"cp":506.17},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000932087,"cp":505.85},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000932087,"cp":508.23},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000932087,"cp":503.93},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000932087,"cp":508.53},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000932087,"cp":503.9},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000932087,"cp":507.2},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000932087,"cp":505.1},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000932087,"cp":504.1},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000932087,"cp":510.24},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000932087,"cp":505.93},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000932087,"cp":532.51},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000932087,"cp":550.2},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000932087,"cp":548},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000932087,"cp":528.03},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000932087,"cp":521.4},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000932087,"cp":531.05},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000932087,"cp":528.53},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000932087,"cp":535.18},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000932087,"cp":541.84},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000932087,"cp":568.28},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000932087,"cp":566.25},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000932087,"cp":549.63},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000932087,"cp":549.71},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000932087,"cp":560.4},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000932087,"cp":543.34},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000932087,"cp":540.73},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000932087,"cp":540.5},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000932087,"cp":532.95},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000932087,"cp":531.91},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000932087,"cp":509.9},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000932087,"cp":510.3},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000932087,"cp":508.99},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000932087,"cp":518.25},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000932087,"cp":512.9},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000932087,"cp":522.63},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000932087,"cp":526.41},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000932087,"cp":524.25},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000932087,"cp":532.59},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000932087,"cp":519.12},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000932087,"cp":540.55},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000932087,"cp":556.32},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000932087,"cp":554.5},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000932087,"cp":552.62},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000932087,"cp":551.87},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000932087,"cp":551.35},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000932087,"cp":539.28},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000932087,"cp":539.79},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000932087,"cp":533.91},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000932087,"cp":535.59},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000932087,"cp":514.99},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000932087,"cp":516.72},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000932087,"cp":521.45},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000932087,"cp":519.32},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000932087,"cp":522.42},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000932087,"cp":515.25},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000932087,"cp":513.39},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000932087,"cp":499.9},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000932087,"cp":502.39},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000932087,"cp":501.24}]}