window.pageData = {"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":44,"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":3},"startDate":"2024-07-03T22:28:50.144Z","endDate":"2026-07-03T22:28:50.144Z","stock":{"_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":5552,"f_p_r_fys_ssrp":0.04539722572509458,"f_p_r_m1_ssc":5952,"f_p_r_m1_ssrp":0.07360107544950428,"f_p_r_m3_ssc":5775,"f_p_r_m3_ssrp":0.031001039140976794,"f_p_r_m6_ssc":5552,"f_p_r_m6_ssrp":0.04539722572509458,"f_p_r_y1_ssc":4815,"f_p_r_y1_ssrp":0.06855006231823847,"f_cagr_p_r_fs_ssc":6058,"f_cagr_p_r_fs_ssrp":0.07280832095096583,"f_p_r_y2_ssc":3628,"f_p_r_y2_ssrp":0.04769782189137028},"fp":{"stockId":3000000020226,"type":"fp","f_cagr_p_r_fs":0.4826766249592094,"f_p_r_d1":0.003580301037556577,"f_p_r_fys":0.6226437323279925,"f_p_r_m1":0.14885098219126713,"f_p_r_m3":0.7127401604178327,"f_p_r_m6":0.6226437323279925,"f_p_r_y1":1.2475522193211495,"last_data_date":"2026-07-02T16:00:00.000Z","f_p_r_y2":2.2243942408989805,"f_i_d":"2023-12-07T16:00:00.000Z"},"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":"2026-07-02T16:00:00.000Z","f_nv":2.7546,"f_nv_cr":-0.008601763541479235},"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":"2026-07-03T17:13:19.372Z","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"}},"influencesList":[],"fundNetValueList":[{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.842},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8413},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.875},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8766},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8879},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8883},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.892},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.9179},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.9016},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.9013},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.9267},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.9294},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8938},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8841},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8744},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8777},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8631},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8733},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.9031},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.9062},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8801},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8396},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8468},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8374},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8387},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8419},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8369},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8441},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8371},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8437},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8399},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8404},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8291},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8237},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8131},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8111},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8072},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7938},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7926},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8006},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8276},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8004},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8043},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7984},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7972},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7861},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7831},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7892},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7861},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7769},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7702},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7625},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7718},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7685},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7636},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7923},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.7985},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.831},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":0.8863},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.0044},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1299},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1429},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.0991},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.0363},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.0798},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.0562},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.0378},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.044},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1607},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.191},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1748},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1555},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1593},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1643},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1661},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1559},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1392},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1613},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1089},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1253},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1848},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2023},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2331},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2259},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2878},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2605},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2604},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2179},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1763},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1441},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1823},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1851},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1914},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1396},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1257},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1192},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1571},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1564},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1761},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1868},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1728},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1788},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1792},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1906},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1736},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1851},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1944},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2007},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1876},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1701},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1536},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1928},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2182},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2547},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2364},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2533},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2546},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2812},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2627},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2638},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2119},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1603},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1318},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1181},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1724},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1781},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1822},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1769},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1711},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2145},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2169},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1803},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2134},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2137},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2357},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.236},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2156},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2297},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1936},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2319},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2756},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2818},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2988},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2847},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3227},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2863},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2845},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3003},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2681},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3161},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3088},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3839},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3848},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3825},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.4093},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.4058},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3354},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3154},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3583},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3667},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3906},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3686},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3735},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3658},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3627},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3204},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3441},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3403},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.348},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3329},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3241},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2865},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2912},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2631},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2672},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2807},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2655},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.268},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2623},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2618},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2502},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1288},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1304},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1822},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1976},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2575},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2605},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2492},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2559},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2672},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2558},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2686},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2593},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2626},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2447},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2391},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2419},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2551},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.272},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2914},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2867},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2783},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2513},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2605},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2531},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2558},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2311},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2292},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2331},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2392},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2257},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2219},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2015},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2091},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.193},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1889},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.211},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1936},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2008},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2077},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2356},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.237},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2384},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2118},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2098},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2034},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.196},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.198},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1942},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2024},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2005},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1889},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.1958},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2213},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2481},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2352},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2403},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2573},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2487},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2243},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2256},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2192},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2151},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.23},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2146},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2107},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2298},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2256},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2242},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2289},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2384},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2359},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2385},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2374},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2402},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2559},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2866},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2836},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3038},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.292},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2846},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.271},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2927},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2949},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3075},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3155},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.2884},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3013},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3394},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.353},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3649},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.3902},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.418},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.4056},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.4558},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.4466},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.5621},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6071},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.5849},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.5954},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7002},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6645},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6836},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6345},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.599},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.4834},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.5361},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.5322},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.4959},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.5197},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6133},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6535},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6608},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6815},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6943},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7036},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6764},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7515},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7388},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7886},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8008},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7688},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7845},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8371},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8775},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7758},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8016},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7213},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7507},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.743},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6745},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6866},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7374},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7355},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7201},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8076},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8394},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8218},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8245},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7836},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7285},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7162},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6903},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6773},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7358},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7069},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6925},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6634},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6591},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6941},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6335},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6382},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.643},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6278},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6134},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.5474},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.5567},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.5776},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6062},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6179},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6333},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6612},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6397},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6222},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6448},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6389},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6819},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6771},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6784},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6481},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6695},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6266},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.5958},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6312},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6248},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6163},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6532},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6624},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6929},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6973},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6943},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7001},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7254},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6976},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7609},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.79},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8039},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.823},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8435},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8786},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8173},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8444},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8553},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.914},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.9057},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8997},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.9789},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.9771},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.974},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.9426},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.994},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.0187},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.9422},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.9702},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8645},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8879},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8366},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8082},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7888},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8521},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8618},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8419},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8906},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8864},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8862},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.88},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.908},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.9105},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8785},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7693},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7687},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8025},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8112},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7841},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8297},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8049},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7835},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7652},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8118},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.764},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8074},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7565},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7181},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6322},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6662},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7018},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6612},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6696},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6543},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6018},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6561},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6076},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6083},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.6444},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7378},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7366},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7714},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.7898},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8334},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8285},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8547},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8685},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8985},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8782},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.918},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.8856},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.9171},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.9842},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.955},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":1.9531},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.0524},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.1868},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.2235},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.1715},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.2869},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.2859},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.3474},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.3001},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.2546},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.2827},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.3432},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.4319},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.3323},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.4051},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.5726},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.5568},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.5134},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.5387},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.4112},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.2935},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.3304},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.3977},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.4397},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.3205},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.2125},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.3089},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.2773},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.2756},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.254},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.3963},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.4257},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.5435},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.6579},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.7154},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.6612},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.7972},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.9351},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.8764},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.9592},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":3.0639},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.9815},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.7785},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000020226,"lxr_nv_fc":2.7546}],"priceMetricsList":[{"date":"2024-07-04T16:00:00.000Z","stockId":1000000932087,"cp":510.3,"r_cp":514.5},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000932087,"cp":509.9,"r_cp":514.09},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000932087,"cp":531.91,"r_cp":536.28},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000932087,"cp":532.95,"r_cp":537.34},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000932087,"cp":540.5,"r_cp":544.96},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000932087,"cp":540.73,"r_cp":545.19},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000932087,"cp":543.34,"r_cp":547.83},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000932087,"cp":560.4,"r_cp":565.03},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000932087,"cp":549.71,"r_cp":554.25},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000932087,"cp":549.63,"r_cp":554.16},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000932087,"cp":566.25,"r_cp":570.93},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000932087,"cp":568.28,"r_cp":572.98},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000932087,"cp":541.84,"r_cp":546.31},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000932087,"cp":535.18,"r_cp":539.6},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000932087,"cp":528.53,"r_cp":532.89},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000932087,"cp":531.05,"r_cp":535.43},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000932087,"cp":521.4,"r_cp":525.71},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000932087,"cp":528.03,"r_cp":532.39},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000932087,"cp":548,"r_cp":552.52},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000932087,"cp":550.2,"r_cp":554.75},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000932087,"cp":532.51,"r_cp":536.91},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000932087,"cp":505.93,"r_cp":510.11},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000932087,"cp":510.24,"r_cp":514.45},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000932087,"cp":504.1,"r_cp":508.28},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000932087,"cp":505.1,"r_cp":509.3},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000932087,"cp":507.2,"r_cp":511.41},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000932087,"cp":503.9,"r_cp":508.09},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000932087,"cp":508.53,"r_cp":512.82},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000932087,"cp":503.93,"r_cp":508.18},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000932087,"cp":508.23,"r_cp":512.52},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000932087,"cp":505.85,"r_cp":510.12},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000932087,"cp":506.17,"r_cp":510.44},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000932087,"cp":498.72,"r_cp":502.93},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000932087,"cp":495.24,"r_cp":499.42},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000932087,"cp":488.4,"r_cp":492.52},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000932087,"cp":487.08,"r_cp":491.19},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000932087,"cp":484.59,"r_cp":488.68},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000932087,"cp":476.05,"r_cp":480.07},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000932087,"cp":475.39,"r_cp":479.41},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000932087,"cp":480.67,"r_cp":484.73},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000932087,"cp":498.73,"r_cp":502.94},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000932087,"cp":480.27,"r_cp":484.32},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000932087,"cp":482.98,"r_cp":487.06},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000932087,"cp":479.05,"r_cp":483.1},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000932087,"cp":478.25,"r_cp":482.28},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000932087,"cp":470.99,"r_cp":474.96},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000932087,"cp":469.01,"r_cp":472.96},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000932087,"cp":472.98,"r_cp":476.97},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000932087,"cp":470.98,"r_cp":474.95},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000932087,"cp":464.91,"r_cp":468.83},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000932087,"cp":460.61,"r_cp":464.49},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000932087,"cp":455.68,"r_cp":459.53},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000932087,"cp":461.64,"r_cp":465.54},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000932087,"cp":459.55,"r_cp":463.43},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000932087,"cp":456.37,"r_cp":460.22},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000932087,"cp":474.95,"r_cp":478.96},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000932087,"cp":478.97,"r_cp":483.01},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000932087,"cp":500.08,"r_cp":504.3},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000932087,"cp":536.52,"r_cp":541.05},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000932087,"cp":622.22,"r_cp":627.48},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000932087,"cp":727.46,"r_cp":733.6},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000932087,"cp":741.52,"r_cp":747.78},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000932087,"cp":700.99,"r_cp":706.91},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000932087,"cp":657.44,"r_cp":662.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000932087,"cp":686.23,"r_cp":692.03},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000932087,"cp":671.5,"r_cp":677.17},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000932087,"cp":657.68,"r_cp":663.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000932087,"cp":662.05,"r_cp":667.64},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000932087,"cp":741.45,"r_cp":747.71},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000932087,"cp":764.28,"r_cp":770.74},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000932087,"cp":751.58,"r_cp":757.93},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000932087,"cp":738.48,"r_cp":744.72},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000932087,"cp":740.77,"r_cp":747.03},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000932087,"cp":744.38,"r_cp":750.67},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000932087,"cp":745.49,"r_cp":751.79},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000932087,"cp":738.62,"r_cp":744.86},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000932087,"cp":728.12,"r_cp":734.28},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000932087,"cp":743.48,"r_cp":749.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000932087,"cp":706.48,"r_cp":712.45},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000932087,"cp":716.89,"r_cp":722.95},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000932087,"cp":757.49,"r_cp":763.9},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000932087,"cp":769.64,"r_cp":776.16},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000932087,"cp":791.41,"r_cp":798.1},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000932087,"cp":786.51,"r_cp":793.16},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000932087,"cp":829.27,"r_cp":836.29},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000932087,"cp":810.18,"r_cp":817.04},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000932087,"cp":810.11,"r_cp":816.96},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000932087,"cp":780.49,"r_cp":787.1},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000932087,"cp":751.62,"r_cp":757.98},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000932087,"cp":729.52,"r_cp":735.69},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000932087,"cp":755.6,"r_cp":761.99},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000932087,"cp":757.7,"r_cp":764.11},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000932087,"cp":762.15,"r_cp":768.6},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000932087,"cp":726.21,"r_cp":732.36},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000932087,"cp":716.56,"r_cp":722.63},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000932087,"cp":712.09,"r_cp":718.12},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000932087,"cp":738.18,"r_cp":744.43},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000932087,"cp":737.71,"r_cp":743.96},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000932087,"cp":751.38,"r_cp":757.74},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000932087,"cp":758.88,"r_cp":765.31},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000932087,"cp":749.26,"r_cp":755.61},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000932087,"cp":753.41,"r_cp":759.79},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000932087,"cp":753.68,"r_cp":760.06},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000932087,"cp":761.82,"r_cp":768.27},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000932087,"cp":749.96,"r_cp":756.31},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000932087,"cp":757.87,"r_cp":764.29},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000932087,"cp":764.47,"r_cp":770.95},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000932087,"cp":768.85,"r_cp":775.39},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000932087,"cp":761.43,"r_cp":767.91},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000932087,"cp":749.29,"r_cp":755.67},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000932087,"cp":737.81,"r_cp":744.08},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000932087,"cp":764.88,"r_cp":771.47},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000932087,"cp":784,"r_cp":790.75},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000932087,"cp":815.31,"r_cp":822.34},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000932087,"cp":799.03,"r_cp":805.91},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000932087,"cp":812.41,"r_cp":819.41},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000932087,"cp":813.54,"r_cp":820.55},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000932087,"cp":834.52,"r_cp":841.71},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000932087,"cp":820.63,"r_cp":827.7},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000932087,"cp":821.75,"r_cp":828.83},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000932087,"cp":784.06,"r_cp":790.82},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000932087,"cp":748.53,"r_cp":754.98},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000932087,"cp":728.99,"r_cp":735.27},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000932087,"cp":719.87,"r_cp":726.08},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000932087,"cp":757.36,"r_cp":763.89},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000932087,"cp":761.97,"r_cp":768.54},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000932087,"cp":765.72,"r_cp":772.32},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000932087,"cp":762.31,"r_cp":768.88},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000932087,"cp":758.3,"r_cp":764.84},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000932087,"cp":789.05,"r_cp":795.86},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000932087,"cp":790.74,"r_cp":797.56},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000932087,"cp":765.33,"r_cp":771.93},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000932087,"cp":788.29,"r_cp":795.08},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000932087,"cp":788.52,"r_cp":795.32},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000932087,"cp":804.32,"r_cp":811.28},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000932087,"cp":804.54,"r_cp":811.5},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000932087,"cp":789.63,"r_cp":796.46},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000932087,"cp":799.45,"r_cp":806.37},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000932087,"cp":774.84,"r_cp":781.55},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000932087,"cp":801.5,"r_cp":808.44},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000932087,"cp":832.04,"r_cp":839.25},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000932087,"cp":836.32,"r_cp":843.57},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000932087,"cp":848.19,"r_cp":855.54},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000932087,"cp":838.51,"r_cp":845.77},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000932087,"cp":865.38,"r_cp":872.88},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000932087,"cp":837.74,"r_cp":845},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000932087,"cp":836.55,"r_cp":843.8},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000932087,"cp":847.57,"r_cp":854.91},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000932087,"cp":824.97,"r_cp":832.11},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000932087,"cp":858.32,"r_cp":865.76},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000932087,"cp":853.21,"r_cp":860.6},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000932087,"cp":905.38,"r_cp":913.22},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000932087,"cp":906.17,"r_cp":914.02},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000932087,"cp":904.62,"r_cp":912.46},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000932087,"cp":923.59,"r_cp":931.59},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000932087,"cp":921.31,"r_cp":929.29},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000932087,"cp":870.52,"r_cp":878.06},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000932087,"cp":856.94,"r_cp":864.36},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000932087,"cp":886.86,"r_cp":894.54},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000932087,"cp":893.44,"r_cp":901.18},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000932087,"cp":912.29,"r_cp":920.19},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000932087,"cp":896.59,"r_cp":904.36},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000932087,"cp":900.18,"r_cp":907.98},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000932087,"cp":894.47,"r_cp":902.22},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000932087,"cp":892.73,"r_cp":900.46},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000932087,"cp":863.4,"r_cp":870.88},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000932087,"cp":880.13,"r_cp":887.75},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000932087,"cp":877.52,"r_cp":885.12},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000932087,"cp":882.88,"r_cp":890.52},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000932087,"cp":872.61,"r_cp":880.17},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000932087,"cp":866.16,"r_cp":873.66},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000932087,"cp":838.99,"r_cp":846.25},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000932087,"cp":842.42,"r_cp":849.72},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000932087,"cp":822.34,"r_cp":829.46},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000932087,"cp":825.09,"r_cp":832.23},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000932087,"cp":834.39,"r_cp":841.62},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000932087,"cp":823.74,"r_cp":830.88},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000932087,"cp":825.53,"r_cp":832.68},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000932087,"cp":821.53,"r_cp":828.64},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000932087,"cp":821.2,"r_cp":828.31},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000932087,"cp":813.1,"r_cp":820.14},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000932087,"cp":728.98,"r_cp":735.29},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000932087,"cp":729.73,"r_cp":736.05},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932087,"cp":766.43,"r_cp":773.07},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932087,"cp":777.72,"r_cp":784.46},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932087,"cp":820.9,"r_cp":828.01},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932087,"cp":823.41,"r_cp":830.54},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932087,"cp":813.83,"r_cp":820.88},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932087,"cp":818.68,"r_cp":825.77},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932087,"cp":826.91,"r_cp":834.07},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000932087,"cp":818.48,"r_cp":825.57},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000932087,"cp":827.53,"r_cp":834.7},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932087,"cp":821.1,"r_cp":828.21},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932087,"cp":823.52,"r_cp":830.65},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932087,"cp":811.09,"r_cp":818.13},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932087,"cp":807.34,"r_cp":814.35},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932087,"cp":809.52,"r_cp":816.54},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932087,"cp":818.72,"r_cp":825.83},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932087,"cp":830.58,"r_cp":837.86},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932087,"cp":844.33,"r_cp":851.82},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932087,"cp":840.99,"r_cp":848.45},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932087,"cp":835.24,"r_cp":842.66},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932087,"cp":816.4,"r_cp":823.65},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932087,"cp":822.98,"r_cp":830.28},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932087,"cp":817.81,"r_cp":825.07},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932087,"cp":819.66,"r_cp":826.93},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932087,"cp":802.38,"r_cp":809.51},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932087,"cp":800.98,"r_cp":808.21},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932087,"cp":803.7,"r_cp":810.96},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932087,"cp":807.91,"r_cp":815.22},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932087,"cp":798.4,"r_cp":805.63},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932087,"cp":795.77,"r_cp":802.98},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932087,"cp":781.45,"r_cp":788.55},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932087,"cp":786.74,"r_cp":793.89},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932087,"cp":775.58,"r_cp":782.62},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932087,"cp":772.71,"r_cp":779.73},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932087,"cp":788.03,"r_cp":795.23},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932087,"cp":775.66,"r_cp":783.03},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932087,"cp":780.7,"r_cp":788.12},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932087,"cp":785.5,"r_cp":792.99},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932087,"cp":802.54,"r_cp":810.18},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932087,"cp":803.52,"r_cp":811.17},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932087,"cp":803.98,"r_cp":811.64},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932087,"cp":788.22,"r_cp":795.74},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932087,"cp":786.85,"r_cp":794.37},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932087,"cp":782.33,"r_cp":789.82},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932087,"cp":777.02,"r_cp":784.47},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932087,"cp":778.46,"r_cp":785.94},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932087,"cp":775.81,"r_cp":783.29},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932087,"cp":781.5,"r_cp":789.06},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932087,"cp":780.12,"r_cp":787.73},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932087,"cp":771.89,"r_cp":779.59},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932087,"cp":776.76,"r_cp":784.51},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932087,"cp":794.42,"r_cp":802.36},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932087,"cp":813.05,"r_cp":821.18},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932087,"cp":804.06,"r_cp":812.17},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932087,"cp":807.57,"r_cp":815.73},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932087,"cp":819.56,"r_cp":827.85},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932087,"cp":813.53,"r_cp":821.76},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932087,"cp":796.37,"r_cp":804.47},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932087,"cp":797.24,"r_cp":805.48},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932087,"cp":792.71,"r_cp":800.93},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932087,"cp":789.82,"r_cp":798.01},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932087,"cp":800.24,"r_cp":808.54},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932087,"cp":789.4,"r_cp":797.65},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932087,"cp":786.69,"r_cp":794.93},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932087,"cp":800.19,"r_cp":808.57},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932087,"cp":797.32,"r_cp":805.68},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932087,"cp":796.33,"r_cp":804.68},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932087,"cp":799.7,"r_cp":808.09},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932087,"cp":806.41,"r_cp":814.87},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932087,"cp":804.58,"r_cp":813.03},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932087,"cp":806.46,"r_cp":814.93},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932087,"cp":805.69,"r_cp":814.15},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932087,"cp":807.72,"r_cp":816.2},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932087,"cp":818.72,"r_cp":827.31},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932087,"cp":840.17,"r_cp":848.99},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932087,"cp":838.07,"r_cp":846.87},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932087,"cp":852.29,"r_cp":861.24},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932087,"cp":844.13,"r_cp":852.99},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932087,"cp":838.89,"r_cp":847.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932087,"cp":829.35,"r_cp":838.21},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932087,"cp":844.46,"r_cp":853.48},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932087,"cp":846.05,"r_cp":855.08},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932087,"cp":854.88,"r_cp":864.02},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932087,"cp":860.51,"r_cp":869.71},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932087,"cp":841.58,"r_cp":850.58},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932087,"cp":850.77,"r_cp":859.87},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932087,"cp":877.4,"r_cp":886.79},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932087,"cp":886.91,"r_cp":896.4},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932087,"cp":894.93,"r_cp":904.5},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932087,"cp":912.88,"r_cp":922.64},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932087,"cp":932.51,"r_cp":942.49},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932087,"cp":923.7,"r_cp":933.59},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932087,"cp":958.94,"r_cp":969.2},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932087,"cp":952.41,"r_cp":962.6},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932087,"cp":1035.21,"r_cp":1046.29},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932087,"cp":1066.15,"r_cp":1077.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932087,"cp":1049.64,"r_cp":1060.87},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932087,"cp":1058.12,"r_cp":1069.44},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932087,"cp":1133.66,"r_cp":1145.79},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932087,"cp":1107.72,"r_cp":1119.57},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932087,"cp":1124.32,"r_cp":1136.35},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932087,"cp":1088.06,"r_cp":1099.7},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932087,"cp":1067.37,"r_cp":1078.78},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932087,"cp":993.05,"r_cp":1003.67},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932087,"cp":1024.81,"r_cp":1035.78},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932087,"cp":1022.32,"r_cp":1033.25},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932087,"cp":992.72,"r_cp":1003.34},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932087,"cp":1009.44,"r_cp":1020.24},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932087,"cp":1075.06,"r_cp":1086.56},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932087,"cp":1102.09,"r_cp":1113.88},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932087,"cp":1107.46,"r_cp":1119.31},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932087,"cp":1122.67,"r_cp":1134.68},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932087,"cp":1131.82,"r_cp":1143.93},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932087,"cp":1138.7,"r_cp":1150.88},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932087,"cp":1119.11,"r_cp":1131.1},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932087,"cp":1172.51,"r_cp":1185.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932087,"cp":1163.02,"r_cp":1175.48},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932087,"cp":1202.45,"r_cp":1215.33},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932087,"cp":1211.75,"r_cp":1224.73},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932087,"cp":1188.56,"r_cp":1201.32},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932087,"cp":1199.96,"r_cp":1212.85},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932087,"cp":1237.93,"r_cp":1251.23},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932087,"cp":1269.14,"r_cp":1282.77},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932087,"cp":1187.76,"r_cp":1200.51},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932087,"cp":1208.68,"r_cp":1221.67},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932087,"cp":1150.15,"r_cp":1162.51},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932087,"cp":1170.85,"r_cp":1183.43},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932087,"cp":1164.3,"r_cp":1176.81},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932087,"cp":1116.1,"r_cp":1128.09},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932087,"cp":1124.56,"r_cp":1136.64},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932087,"cp":1160.91,"r_cp":1173.39},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932087,"cp":1159.48,"r_cp":1172.06},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932087,"cp":1148.8,"r_cp":1161.27},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932087,"cp":1211.27,"r_cp":1224.41},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932087,"cp":1235.04,"r_cp":1248.44},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932087,"cp":1222.02,"r_cp":1235.28},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932087,"cp":1223.99,"r_cp":1237.28},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932087,"cp":1194.35,"r_cp":1207.34},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932087,"cp":1154.82,"r_cp":1167.37},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932087,"cp":1146.15,"r_cp":1158.61},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932087,"cp":1127.04,"r_cp":1139.3},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932087,"cp":1116.95,"r_cp":1129.09},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932087,"cp":1160.5,"r_cp":1173.12},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932087,"cp":1138.91,"r_cp":1151.29},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932087,"cp":1128.62,"r_cp":1140.89},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932087,"cp":1107.9,"r_cp":1119.95},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932087,"cp":1104.8,"r_cp":1116.81},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932087,"cp":1129.96,"r_cp":1142.24},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932087,"cp":1086.89,"r_cp":1098.7},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932087,"cp":1090.18,"r_cp":1102.03},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932087,"cp":1093.61,"r_cp":1105.5},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932087,"cp":1082.84,"r_cp":1094.62},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932087,"cp":1072.6,"r_cp":1084.26},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932087,"cp":1026.04,"r_cp":1037.19},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932087,"cp":1032.61,"r_cp":1044},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932087,"cp":1047.28,"r_cp":1058.83},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932087,"cp":1067.62,"r_cp":1079.4},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932087,"cp":1075.64,"r_cp":1087.5},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932087,"cp":1086.62,"r_cp":1098.6},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932087,"cp":1106.5,"r_cp":1118.7},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932087,"cp":1091.3377,"r_cp":1103.37},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932087,"cp":1078.8106,"r_cp":1090.72},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932087,"cp":1094.92,"r_cp":1107.01},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932087,"cp":1090.71,"r_cp":1102.76},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932087,"cp":1121.29,"r_cp":1133.67},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932087,"cp":1117.91,"r_cp":1130.25},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932087,"cp":1118.98,"r_cp":1131.33},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932087,"cp":1097.67,"r_cp":1109.79},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932087,"cp":1112.54,"r_cp":1124.83},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000932087,"cp":1082.21,"r_cp":1094.16},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932087,"cp":1060.3,"r_cp":1072.01},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000932087,"cp":1085.55,"r_cp":1097.54},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932087,"cp":1081.06,"r_cp":1093},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000932087,"cp":1075,"r_cp":1086.87},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932087,"cp":1101.15,"r_cp":1113.31},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000932087,"cp":1107.55,"r_cp":1119.78},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932087,"cp":1129.29,"r_cp":1141.76},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000932087,"cp":1132.42,"r_cp":1144.93},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932087,"cp":1130.44,"r_cp":1142.92},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000932087,"cp":1134.65,"r_cp":1147.18},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932087,"cp":1152.67,"r_cp":1165.4},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000932087,"cp":1132.54,"r_cp":1145.04},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932087,"cp":1178.39,"r_cp":1191.4},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000932087,"cp":1199.2,"r_cp":1212.44},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932087,"cp":1209.09,"r_cp":1222.44},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000932087,"cp":1222.38,"r_cp":1235.87},{"stockId":1000000932087,"date":"2026-01-08T16:00:00.000Z","cp":1237,"r_cp":1250.66},{"stockId":1000000932087,"date":"2026-01-11T16:00:00.000Z","cp":1262.22,"r_cp":1276.16},{"stockId":1000000932087,"date":"2026-01-12T16:00:00.000Z","cp":1217.77,"r_cp":1231.22},{"stockId":1000000932087,"date":"2026-01-13T16:00:00.000Z","cp":1237.41,"r_cp":1251.07},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000932087,"cp":1245.26,"r_cp":1259.01},{"stockId":1000000932087,"date":"2026-01-15T16:00:00.000Z","cp":1287.49,"r_cp":1301.71},{"stockId":1000000932087,"date":"2026-01-18T16:00:00.000Z","cp":1281.45,"r_cp":1295.61},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000932087,"cp":1277.14,"r_cp":1291.24},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932087,"cp":1340.6,"r_cp":1355.4},{"stockId":1000000932087,"date":"2026-01-21T16:00:00.000Z","cp":1338.81,"r_cp":1353.59},{"stockId":1000000932087,"date":"2026-01-22T16:00:00.000Z","cp":1334.7,"r_cp":1349.44},{"stockId":1000000932087,"date":"2026-01-25T16:00:00.000Z","cp":1307.8,"r_cp":1322.24},{"stockId":1000000932087,"date":"2026-01-26T16:00:00.000Z","cp":1346.12,"r_cp":1360.98},{"stockId":1000000932087,"date":"2026-01-27T16:00:00.000Z","cp":1365.34,"r_cp":1380.42},{"stockId":1000000932087,"date":"2026-01-28T16:00:00.000Z","cp":1310.36,"r_cp":1324.87},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000932087,"cp":1330.51,"r_cp":1345.24},{"stockId":1000000932087,"date":"2026-02-01T16:00:00.000Z","cp":1255.02,"r_cp":1268.91},{"stockId":1000000932087,"date":"2026-02-02T16:00:00.000Z","cp":1271.01,"r_cp":1285.08},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000932087,"cp":1234.85,"r_cp":1248.52},{"stockId":1000000932087,"date":"2026-02-04T16:00:00.000Z","cp":1214.94,"r_cp":1228.39},{"stockId":1000000932087,"date":"2026-02-05T16:00:00.000Z","cp":1201.58,"r_cp":1214.88},{"stockId":1000000932087,"date":"2026-02-08T16:00:00.000Z","cp":1246.73,"r_cp":1260.53},{"stockId":1000000932087,"date":"2026-02-09T16:00:00.000Z","cp":1254.85,"r_cp":1268.77},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000932087,"cp":1238.17,"r_cp":1251.91},{"stockId":1000000932087,"date":"2026-02-11T16:00:00.000Z","cp":1274.73,"r_cp":1288.88},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000932087,"cp":1271.3,"r_cp":1285.41},{"stockId":1000000932087,"date":"2026-02-23T16:00:00.000Z","cp":1271.51,"r_cp":1285.62},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000932087,"cp":1266.13,"r_cp":1280.18},{"stockId":1000000932087,"date":"2026-02-25T16:00:00.000Z","cp":1288.43,"r_cp":1302.72},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000932087,"cp":1289.9,"r_cp":1304.21},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000932087,"cp":1266.6,"r_cp":1280.65},{"stockId":1000000932087,"date":"2026-03-02T16:00:00.000Z","cp":1187.95,"r_cp":1201.13},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000932087,"cp":1186.73,"r_cp":1199.89},{"stockId":1000000932087,"date":"2026-03-04T16:00:00.000Z","cp":1211.01,"r_cp":1224.45},{"stockId":1000000932087,"date":"2026-03-05T16:00:00.000Z","cp":1217.26,"r_cp":1230.77},{"stockId":1000000932087,"date":"2026-03-08T16:00:00.000Z","cp":1197.79,"r_cp":1211.08},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000932087,"cp":1231.06,"r_cp":1244.72},{"stockId":1000000932087,"date":"2026-03-10T16:00:00.000Z","cp":1213.06,"r_cp":1226.52},{"stockId":1000000932087,"date":"2026-03-11T16:00:00.000Z","cp":1197.79,"r_cp":1211.08},{"stockId":1000000932087,"date":"2026-03-12T16:00:00.000Z","cp":1184.75,"r_cp":1197.89},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000932087,"cp":1218.31,"r_cp":1231.83},{"stockId":1000000932087,"date":"2026-03-16T16:00:00.000Z","cp":1183.83,"r_cp":1196.96},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932087,"cp":1215.12,"r_cp":1228.6},{"stockId":1000000932087,"date":"2026-03-18T16:00:00.000Z","cp":1179.08,"r_cp":1192.16},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000932087,"cp":1151.66,"r_cp":1164.44},{"stockId":1000000932087,"date":"2026-03-22T16:00:00.000Z","cp":1090.77,"r_cp":1102.87},{"stockId":1000000932087,"date":"2026-03-23T16:00:00.000Z","cp":1114.99,"r_cp":1127.36},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000932087,"cp":1139.95,"r_cp":1152.59},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000932087,"cp":1110.99,"r_cp":1123.32},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000932087,"cp":1116.94,"r_cp":1129.34},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000932087,"cp":1106.21,"r_cp":1118.48},{"stockId":1000000932087,"date":"2026-03-30T16:00:00.000Z","cp":1068.83,"r_cp":1080.69},{"stockId":1000000932087,"date":"2026-03-31T16:00:00.000Z","cp":1107.64,"r_cp":1119.96},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000932087,"cp":1072.99,"r_cp":1084.92},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000932087,"cp":1073.51,"r_cp":1085.44},{"stockId":1000000932087,"date":"2026-04-06T16:00:00.000Z","cp":1099.55,"r_cp":1111.77},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000932087,"cp":1165.72,"r_cp":1178.68},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000932087,"cp":1164.94,"r_cp":1177.9},{"stockId":1000000932087,"date":"2026-04-09T16:00:00.000Z","cp":1189.68,"r_cp":1202.91},{"stockId":1000000932087,"date":"2026-04-12T16:00:00.000Z","cp":1202.81,"r_cp":1216.19},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000932087,"cp":1233.98,"r_cp":1247.7},{"stockId":1000000932087,"date":"2026-04-14T16:00:00.000Z","cp":1230.37,"r_cp":1244.04},{"stockId":1000000932087,"date":"2026-04-15T16:00:00.000Z","cp":1249.05,"r_cp":1262.94},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000932087,"cp":1258.92,"r_cp":1272.91},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000932087,"cp":1280.36,"r_cp":1294.6},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000932087,"cp":1266.7,"r_cp":1280.78},{"stockId":1000000932087,"date":"2026-04-21T16:00:00.000Z","cp":1295.55,"r_cp":1309.95},{"stockId":1000000932087,"date":"2026-04-22T16:00:00.000Z","cp":1272.3,"r_cp":1286.44},{"stockId":1000000932087,"date":"2026-04-23T16:00:00.000Z","cp":1295.67,"r_cp":1310.08},{"stockId":1000000932087,"date":"2026-04-26T16:00:00.000Z","cp":1343.31,"r_cp":1358.28},{"stockId":1000000932087,"date":"2026-04-27T16:00:00.000Z","cp":1322.37,"r_cp":1337.2},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000932087,"cp":1321.16,"r_cp":1335.98},{"stockId":1000000932087,"date":"2026-04-29T16:00:00.000Z","cp":1392.63,"r_cp":1408.32},{"stockId":1000000932087,"date":"2026-05-05T16:00:00.000Z","cp":1486.06,"r_cp":1502.8},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000932087,"cp":1513.08,"r_cp":1530.13},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000932087,"cp":1473.68,"r_cp":1490.46},{"stockId":1000000932087,"date":"2026-05-10T16:00:00.000Z","cp":1561.63,"r_cp":1579.41},{"stockId":1000000932087,"date":"2026-05-11T16:00:00.000Z","cp":1560.65,"r_cp":1578.43},{"stockId":1000000932087,"date":"2026-05-12T16:00:00.000Z","cp":1605.11,"r_cp":1623.39},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000932087,"cp":1570.74,"r_cp":1588.63},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000932087,"cp":1537.47,"r_cp":1554.98},{"stockId":1000000932087,"date":"2026-05-17T16:00:00.000Z","cp":1556.42,"r_cp":1574.27},{"stockId":1000000932087,"date":"2026-05-18T16:00:00.000Z","cp":1600.78,"r_cp":1619.15},{"stockId":1000000932087,"date":"2026-05-19T16:00:00.000Z","cp":1665.91,"r_cp":1685.07},{"stockId":1000000932087,"date":"2026-05-20T16:00:00.000Z","cp":1592.77,"r_cp":1611.19},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000932087,"cp":1645.07,"r_cp":1664.16},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000932087,"cp":1768.18,"r_cp":1788.71},{"stockId":1000000932087,"date":"2026-05-25T16:00:00.000Z","cp":1754.94,"r_cp":1775.58},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000932087,"cp":1718.02,"r_cp":1738.23},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000932087,"cp":1739.53,"r_cp":1760.04},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000932087,"cp":1640.98,"r_cp":1660.33},{"stockId":1000000932087,"date":"2026-05-31T16:00:00.000Z","cp":1554.74,"r_cp":1573.09},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000932087,"cp":1577.52,"r_cp":1596.14},{"stockId":1000000932087,"date":"2026-06-02T16:00:00.000Z","cp":1628.44,"r_cp":1647.66},{"stockId":1000000932087,"date":"2026-06-03T16:00:00.000Z","cp":1658.48,"r_cp":1678.09},{"stockId":1000000932087,"date":"2026-06-04T16:00:00.000Z","cp":1573.69,"r_cp":1592.38},{"stockId":1000000932087,"date":"2026-06-07T16:00:00.000Z","cp":1494.8,"r_cp":1512.56},{"stockId":1000000932087,"date":"2026-06-08T16:00:00.000Z","cp":1564.33,"r_cp":1582.93},{"stockId":1000000932087,"date":"2026-06-09T16:00:00.000Z","cp":1541.38,"r_cp":1559.74},{"stockId":1000000932087,"date":"2026-06-10T16:00:00.000Z","cp":1540.09,"r_cp":1558.44},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000932087,"cp":1524.71,"r_cp":1542.88},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000932087,"cp":1627.61,"r_cp":1647.03},{"stockId":1000000932087,"date":"2026-06-15T16:00:00.000Z","cp":1649.02,"r_cp":1668.74},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000932087,"cp":1734.77,"r_cp":1755.56},{"stockId":1000000932087,"date":"2026-06-17T16:00:00.000Z","cp":1818.1402,"r_cp":1839.94},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000932087,"cp":1861.0238,"r_cp":1883.34},{"stockId":1000000932087,"date":"2026-06-22T16:00:00.000Z","cp":1819.5762,"r_cp":1841.52},{"stockId":1000000932087,"date":"2026-06-23T16:00:00.000Z","cp":1918.5577,"r_cp":1941.74},{"stockId":1000000932087,"date":"2026-06-24T16:00:00.000Z","cp":2023.0746,"r_cp":2047.53},{"stockId":1000000932087,"date":"2026-06-25T16:00:00.000Z","cp":1976.0084,"r_cp":1999.9},{"stockId":1000000932087,"date":"2026-06-28T16:00:00.000Z","cp":2044.5801,"r_cp":2069.3},{"stockId":1000000932087,"date":"2026-06-29T16:00:00.000Z","cp":2121.95,"r_cp":2147.7},{"stockId":1000000932087,"date":"2026-06-30T16:00:00.000Z","cp":2060.76,"r_cp":2085.85},{"stockId":1000000932087,"date":"2026-07-01T16:00:00.000Z","cp":1908.07,"r_cp":1931.29},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000932087,"cp":1890.9,"r_cp":1913.91}]}