window.pageData = {"fund":{"_id":3000000020467,"name":"华泰柏瑞中证中央企业红利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":"020467","tickerId":20467,"shortName":"华泰柏瑞中证中央企业红利ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-12-28T16:00:00.000Z","fundCollectionId":4000050440000,"followedNum":4,"setUpAssetScale":0,"setUpDate":"2023-12-27T16:00:00.000Z","setUpShares":0,"pinyin":"htbrzzzyqyhljyxkfszszqtzjjfqsljjj","memoNum":1,"indexId":1000000000825,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000825","tickerId":825,"name":"央企红利","rebalancingFrequency":"annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"name":"李茜","stockType":"fund_manager","stockCode":"db20721130","exchange":"fm","tickerId":1217192200}],"targetFunds":[{"shortName":"华泰柏瑞中证中央企业红利ETF(561580)","stockType":"fund","stockCode":"561580","exchange":"sh","tickerId":561580}],"hotMetrics":{"fss":{"stockId":3000000020467,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0039000000000000003,"f_ind_h_s_r":0.9961,"f_h_a":12118,"f_h_s_a":6431,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0.02400000000000002,"f_ins_h_s_r_c_hy":-0.024,"f_ind_h_s_r_c_1y":-0.0039000000000000146,"f_ins_h_s_r_c_1y":0.0039000000000000003},"fpr":{"stockId":3000000020467,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.7045291157440691,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.6928093358503518,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.5929110370240394,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.7474598189543691,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.7496771416272062,"f_cagr_p_r_fs_ssc":5914,"f_cagr_p_r_fs_ssrp":0.37273803483849144,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.7569935009889799},"fp":{"stockId":3000000020467,"type":"fp","f_p_r_d1":-0.007025173538512841,"f_p_r_fys":0.006205233968223034,"f_cagr_p_r_fs":0.13564524097688802,"f_p_r_m1":-0.025102364048348647,"f_p_r_m3":0.008288231873621266,"f_p_r_m6":0.0017359369066227703,"f_cagr_p_r_fs_sic":6,"f_cagr_p_r_fs_sirp":0.2,"f_p_r_fys_sic":6,"f_p_r_fys_sirp":0.2,"f_p_r_m1_sic":6,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":6,"f_p_r_m3_sirp":0.2,"f_p_r_m6_sic":4,"f_p_r_m6_sirp":1,"f_p_r_y1":0.10486552034807128,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":1,"last_data_date":"2026-05-21T16:00:00.000Z","f_p_r_y2":0.2030365987721876},"ff":{"stockId":3000000020467,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":942,"f_m_a_c_f":5652,"f_m_f":4710,"f_c_fr":0.001,"f_fr_d":"2025-06-17T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020467,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":1.2294,"f_nv_cr":-0.0004048910842983089},"f_as":{"stockId":3000000020467,"type":"f_as","f_tas":161580351.2211,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020466,"__csrcFundId":13493,"stockCode":"020466","masterFundShortName":"华泰柏瑞中证中央企业红利ETF发起式联接A/C","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20466,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-22T17:15:28.851Z","status":"normal","exchange":"jj","shortName":"华泰柏瑞中证中央企业红利ETF发起式联接A/C(020466)","name":"华泰柏瑞中证中央企业红利交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050440000,"setUpAssetScale":10004130.84,"setUpDate":"2023-12-27T16:00:00.000Z","setUpShares":10004130.84,"inceptionDate":"2023-12-28T16:00:00.000Z","pinyin":"htbrzzzyqyhljyxkfszszqtzjjfqsljjj","followedNum":17,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":6,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000825}]},"index":{"_id":1000000000825,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000825","csiCode":"000825","tickerId":825,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"央企红利","followedNum":333,"lastUpdated":"2024-12-25T07:01:07.222Z","basicDate":"2008-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证中央企业红利指数从中央企业中选取现金股息率高、分红比较稳定且有一定规模及流动性的50只证券作为指数样本，反映中央企业中高股息率证券的整体表现。","fullName":"中证中央企业红利指数","launchDate":"2012-07-19T16:00:00.000Z","rebalancingFrequency":"annually","hotSpot":"high_dividend","series":"strategy","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000825factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175355-000825_Index_Methodology_cn.pdf","totalReturnIndexId":1000001700825,"pinyin":"yqhl","memoNum":23,"hotSpots":["high_dividend"]},"managerEmploymentList":[{"_id":"6a106d436d54e50b0e94d0c9","stockId":3000000020467,"source":"cn_info","declarationDate":"2023-12-28T16:00:00.000Z","appointmentDate":"2023-12-27T16:00:00.000Z","isEmployed":true,"managerId":7001217192200,"manager":{"_id":7001217192200,"name":"李茜","tickerId":1217192200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20721130","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000020467,"name":"华泰柏瑞中证中央企业红利交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"020467","tickerId":20467,"shortName":"华泰柏瑞中证中央企业红利ETF发起式联接C","currency":"CNY","exchange":"jj","inceptionDate":"2023-12-28T16:00:00.000Z","followedNum":4,"memoNum":1},"fundHotMetrics":{"stockId":3000000020467,"type":"f_as","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":942,"f_m_a_c_f":5652,"f_m_f":4710,"f_c_fr":0.001,"f_fr_d":"2025-06-17T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":161580351.2211,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":4,"managerYearStartProfit":0.0062,"managerCagr":0.1356,"managerTotalProfit":0.3565,"indexYearStartProfit":0.0009,"indexCagr":0.1164,"indexTotalProfit":0.3022}],"influencesList":[{"stockId":3000000020467,"date":"2026-05-20T16:00:00.000Z","exDate":"2026-05-20T16:00:00.000Z","dividend":0.005,"currency":"CNY","influenceDate":"2026-05-20T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020467,"date":"2026-04-22T16:00:00.000Z","exDate":"2026-04-22T16:00:00.000Z","dividend":0.005,"currency":"CNY","influenceDate":"2026-04-22T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020467,"date":"2026-03-19T16:00:00.000Z","exDate":"2026-03-19T16:00:00.000Z","dividend":0.005,"currency":"CNY","influenceDate":"2026-03-19T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020467,"date":"2026-02-11T16:00:00.000Z","exDate":"2026-02-11T16:00:00.000Z","dividend":0.01,"currency":"CNY","influenceDate":"2026-02-11T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020467,"date":"2026-01-21T16:00:00.000Z","exDate":"2026-01-21T16:00:00.000Z","dividend":0.01,"currency":"CNY","influenceDate":"2026-01-21T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020467,"date":"2025-12-17T16:00:00.000Z","exDate":"2025-12-17T16:00:00.000Z","dividend":0.01,"currency":"CNY","influenceDate":"2025-12-17T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020467,"date":"2025-11-19T16:00:00.000Z","exDate":"2025-11-19T16:00:00.000Z","dividend":0.01,"currency":"CNY","influenceDate":"2025-11-19T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020467,"date":"2025-10-22T16:00:00.000Z","exDate":"2025-10-22T16:00:00.000Z","dividend":0.02,"currency":"CNY","influenceDate":"2025-10-22T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020467,"date":"2025-09-17T16:00:00.000Z","exDate":"2025-09-17T16:00:00.000Z","dividend":0.02,"currency":"CNY","influenceDate":"2025-09-17T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020467,"date":"2025-08-20T16:00:00.000Z","exDate":"2025-08-20T16:00:00.000Z","dividend":0.02,"currency":"CNY","influenceDate":"2025-08-20T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020467,"date":"2025-07-16T16:00:00.000Z","exDate":"2025-07-16T16:00:00.000Z","dividend":0.005,"currency":"CNY","influenceDate":"2025-07-16T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020467,"date":"2025-06-18T16:00:00.000Z","exDate":"2025-06-18T16:00:00.000Z","dividend":0.005,"currency":"CNY","influenceDate":"2025-06-18T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2294},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2299},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2405},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2475},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2329},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.24},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2489},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2537},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2512},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2537},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2536},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2504},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2602},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2594},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2649},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2613},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2486},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2571},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2621},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2611},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2712},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2623},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2593},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2637},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2631},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2595},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2595},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2637},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.266},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2735},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2673},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2637},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2772},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2685},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2645},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2746},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2678},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2684},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2676},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2643},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2449},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2738},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2833},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.289},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2879},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2929},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.3036},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.3133},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.3024},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2869},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2987},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.3015},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2995},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2991},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.3228},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2949},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2617},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2523},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2514},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.247},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2193},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2409},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2441},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2368},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2366},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2311},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2346},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2395},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2169},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2116},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2501},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2505},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2372},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2234},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2319},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2188},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2234},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2176},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2269},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.214},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2081},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.219},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2227},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2311},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2304},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2282},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2242},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2225},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2286},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2169},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2218},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2193},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2196},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2172},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2177},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2172},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2175},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2169},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2159},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2164},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2051},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1971},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2057},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2015},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2059},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2123},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2172},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2255},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2308},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2267},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2299},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.232},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2328},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2246},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2246},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2255},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2301},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2216},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2273},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2453},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2449},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2364},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2487},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2596},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2681},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2609},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2556},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2532},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2454},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2423},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2343},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2318},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2327},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2215},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2293},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2253},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2211},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2259},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2151},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2188},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2121},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2072},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.197},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1943},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2022},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1972},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1928},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1869},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1932},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1846},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1767},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1768},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1773},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.179},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1815},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1814},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1775},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1845},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1833},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1997},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1941},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1967},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2073},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.198},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1984},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1912},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1909},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1926},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2042},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2027},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2027},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2041},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2004},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2218},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2235},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.208},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2072},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.199},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1882},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1875},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1846},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1799},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1824},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1835},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1775},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1839},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1795},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.179},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.176},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1653},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1608},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1682},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1858},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1808},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1821},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1885},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1958},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1928},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1975},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1818},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1676},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1622},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1614},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1643},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1701},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1618},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1669},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1592},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1574},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1526},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1478},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1382},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1379},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1301},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1217},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1188},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1289},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1298},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1236},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1171},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1125},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1065},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1118},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1116},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1073},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1046},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1074},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1104},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1045},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1046},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1061},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1026},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1049},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1027},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1032},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1017},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0998},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0973},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1008},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1033},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1127},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1115},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.106},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1057},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1031},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1121},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.116},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1021},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0918},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0873},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0838},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0844},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0733},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0676},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0804},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0853},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0844},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0859},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0806},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0818},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0757},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0803},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.08},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0778},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.069},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0642},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.057},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0623},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0563},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0517},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0275},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0921},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.091},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0883},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0857},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0901},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0985},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0994},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1037},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0995},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0921},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0941},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0955},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0942},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.095},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0931},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0839},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0791},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0822},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0759},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0835},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0791},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0803},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0714},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0729},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0729},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.081},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.078},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0637},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.074},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0705},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0714},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0764},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0766},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0785},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0773},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0758},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0765},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0756},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0708},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0724},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0641},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0608},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0812},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0684},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0631},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0491},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0577},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0649},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0676},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0708},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0649},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.065},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0497},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0541},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0625},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0776},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0766},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0799},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0779},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0861},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1121},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1217},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.117},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1163},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1214},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1154},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1043},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0954},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1044},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1103},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1005},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1041},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.097},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1168},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1115},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1093},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1097},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.107},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0942},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0949},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0906},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0794},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0711},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0668},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0696},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0603},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0569},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0562},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.084},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0842},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0815},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0852},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0685},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0734},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0822},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0768},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0888},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0991},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1151},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0898},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0945},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0794},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0735},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0615},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0596},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0688},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0786},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0699},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0699},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0747},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0691},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0654},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0694},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0564},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0717},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0621},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0863},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0635},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0796},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0495},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1108},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0927},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0374},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0314},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9999},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9864},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9451},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9352},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9329},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.929},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9211},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9206},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9157},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9336},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9328},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9447},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9503},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9523},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9597},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9717},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9723},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9764},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9971},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0024},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0011},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0021},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9989},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.996},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9999},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0071},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9957},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9934},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9823},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9856},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9813},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9824},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9821},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.982},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9799},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9835},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9948},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0003},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9983},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9924},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9962},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9907},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9937},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9989},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9954},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9999},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.009},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0135},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.006},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0105},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0103},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0015},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0002},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9932},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0037},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9951},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9962},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0037},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0067},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0122},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0074},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.99},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9901},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9809},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9836},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9801},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9775},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9848},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9827},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9841},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9844},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9762},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.988},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9902},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9981},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9936},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0116},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.004},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0025},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0106},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0056},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0109},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0111},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0181},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0173},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0204},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0076}],"priceMetricsList":[{"stockId":1000000000825,"date":"2026-05-21T16:00:00.000Z","cp":3456.62},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000825,"cp":3458.57},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000825,"cp":3491.97},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000825,"cp":3515.41},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000825,"cp":3472.23},{"stockId":1000000000825,"date":"2026-05-14T16:00:00.000Z","cp":3493.41},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000825,"cp":3520.95},{"stockId":1000000000825,"date":"2026-05-12T16:00:00.000Z","cp":3535.4},{"stockId":1000000000825,"date":"2026-05-11T16:00:00.000Z","cp":3530.9},{"stockId":1000000000825,"date":"2026-05-10T16:00:00.000Z","cp":3538.61},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000825,"cp":3540.71},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000825,"cp":3530.79},{"stockId":1000000000825,"date":"2026-05-05T16:00:00.000Z","cp":3560.79},{"stockId":1000000000825,"date":"2026-04-29T16:00:00.000Z","cp":3559.02},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000825,"cp":3576.4},{"stockId":1000000000825,"date":"2026-04-27T16:00:00.000Z","cp":3565.12},{"stockId":1000000000825,"date":"2026-04-26T16:00:00.000Z","cp":3526.51},{"stockId":1000000000825,"date":"2026-04-23T16:00:00.000Z","cp":3552.19},{"stockId":1000000000825,"date":"2026-04-22T16:00:00.000Z","cp":3569.82},{"stockId":1000000000825,"date":"2026-04-21T16:00:00.000Z","cp":3566.59},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000825,"cp":3597.63},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000825,"cp":3572.53},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000825,"cp":3562.68},{"stockId":1000000000825,"date":"2026-04-15T16:00:00.000Z","cp":3576.93},{"stockId":1000000000825,"date":"2026-04-14T16:00:00.000Z","cp":3576.28},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000825,"cp":3564.15},{"stockId":1000000000825,"date":"2026-04-12T16:00:00.000Z","cp":3564.35},{"stockId":1000000000825,"date":"2026-04-09T16:00:00.000Z","cp":3577.56},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000825,"cp":3585.28},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000825,"cp":3607.95},{"stockId":1000000000825,"date":"2026-04-06T16:00:00.000Z","cp":3589.46},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000825,"cp":3578.13},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000825,"cp":3620.21},{"stockId":1000000000825,"date":"2026-03-31T16:00:00.000Z","cp":3592.74},{"stockId":1000000000825,"date":"2026-03-30T16:00:00.000Z","cp":3580.65},{"stockId":1000000000825,"date":"2026-03-29T16:00:00.000Z","cp":3611.73},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000825,"cp":3590.54},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000825,"cp":3592.98},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000825,"cp":3590.14},{"stockId":1000000000825,"date":"2026-03-23T16:00:00.000Z","cp":3581.26},{"stockId":1000000000825,"date":"2026-03-22T16:00:00.000Z","cp":3522.83},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000825,"cp":3610.96},{"stockId":1000000000825,"date":"2026-03-18T16:00:00.000Z","cp":3640.09},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000825,"cp":3656.85},{"stockId":1000000000825,"date":"2026-03-16T16:00:00.000Z","cp":3653.91},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000825,"cp":3669.38},{"stockId":1000000000825,"date":"2026-03-12T16:00:00.000Z","cp":3703.07},{"stockId":1000000000825,"date":"2026-03-11T16:00:00.000Z","cp":3732.86},{"stockId":1000000000825,"date":"2026-03-10T16:00:00.000Z","cp":3698.79},{"stockId":1000000000825,"date":"2026-03-09T16:00:00.000Z","cp":3651.42},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000825,"cp":3690.94},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000825,"cp":3699.21},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000825,"cp":3694.16},{"stockId":1000000000825,"date":"2026-03-03T16:00:00.000Z","cp":3693.45},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000825,"cp":3771.88},{"stockId":1000000000825,"date":"2026-03-01T16:00:00.000Z","cp":3682.55},{"stockId":1000000000825,"date":"2026-02-26T16:00:00.000Z","cp":3579.38},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000825,"cp":3550.31},{"stockId":1000000000825,"date":"2026-02-24T16:00:00.000Z","cp":3547.33},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000825,"cp":3533.74},{"stockId":1000000000825,"date":"2026-02-12T16:00:00.000Z","cp":3446.31},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000825,"cp":3512.96},{"stockId":1000000000825,"date":"2026-02-10T16:00:00.000Z","cp":3522.72},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000825,"cp":3501.02},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000825,"cp":3503.1},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000825,"cp":3485.73},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000825,"cp":3496.23},{"stockId":1000000000825,"date":"2026-02-03T16:00:00.000Z","cp":3513.9},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000825,"cp":3443.96},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000825,"cp":3427.58},{"stockId":1000000000825,"date":"2026-01-29T16:00:00.000Z","cp":3539.74},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000825,"cp":3540.51},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000825,"cp":3499.47},{"stockId":1000000000825,"date":"2026-01-26T16:00:00.000Z","cp":3457.46},{"stockId":1000000000825,"date":"2026-01-25T16:00:00.000Z","cp":3483.45},{"stockId":1000000000825,"date":"2026-01-22T16:00:00.000Z","cp":3442.27},{"stockId":1000000000825,"date":"2026-01-21T16:00:00.000Z","cp":3456.57},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000825,"cp":3438.46},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000825,"cp":3467.09},{"stockId":1000000000825,"date":"2026-01-18T16:00:00.000Z","cp":3427.06},{"stockId":1000000000825,"date":"2026-01-15T16:00:00.000Z","cp":3408.61},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000825,"cp":3443.83},{"stockId":1000000000825,"date":"2026-01-13T16:00:00.000Z","cp":3455.27},{"stockId":1000000000825,"date":"2026-01-12T16:00:00.000Z","cp":3480.58},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000825,"cp":3478.36},{"stockId":1000000000825,"date":"2026-01-08T16:00:00.000Z","cp":3473.54},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000825,"cp":3461.11},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000825,"cp":3456.19},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000825,"cp":3474.66},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000825,"cp":3438.53},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000825,"cp":3453.41},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000825,"cp":3445.69},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000825,"cp":3448},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000825,"cp":3440.38},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000825,"cp":3441.75},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000825,"cp":3441.96},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000825,"cp":3443.26},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000825,"cp":3442.29},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000825,"cp":3438.83},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000825,"cp":3440.85},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000825,"cp":3405.47},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000825,"cp":3384.51},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000825,"cp":3412.51},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000825,"cp":3399.53},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000825,"cp":3412.23},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000825,"cp":3435.36},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000825,"cp":3451.06},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000825,"cp":3477.91},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000825,"cp":3495.36},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000825,"cp":3482.38},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000825,"cp":3491.9745},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000825,"cp":3499.8995},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000825,"cp":3502.21},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000825,"cp":3476.88},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000825,"cp":3476.87},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000825,"cp":3479.66},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000825,"cp":3493.47},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000825,"cp":3467.53},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000825,"cp":3484.77},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000825,"cp":3543.32},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000825,"cp":3542.55},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000825,"cp":3515.59},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000825,"cp":3555.93},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000825,"cp":3590.28},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000825,"cp":3616.97},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000825,"cp":3593.68},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000825,"cp":3576.49},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000825,"cp":3568.63},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000825,"cp":3546.05},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000825,"cp":3536.15},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000825,"cp":3510.78},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000825,"cp":3503.75},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000825,"cp":3506.16},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000825,"cp":3470},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000825,"cp":3494.36},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000825,"cp":3481.66},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000825,"cp":3468.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000825,"cp":3483.58},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000825,"cp":3448.52},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000825,"cp":3469.42},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000825,"cp":3448.26},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000825,"cp":3434.24},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000825,"cp":3401.81},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000825,"cp":3394.59},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000825,"cp":3419.73},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000825,"cp":3404.67},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000825,"cp":3392.67},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000825,"cp":3374.51},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000825,"cp":3392.98},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000825,"cp":3366.53},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000825,"cp":3342.01},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000825,"cp":3343.11},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000825,"cp":3344.41},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000825,"cp":3349.91},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000825,"cp":3359.5},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000825,"cp":3360.81},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000825,"cp":3349.06},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000825,"cp":3370.7},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000825,"cp":3366.74},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000825,"cp":3418},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000825,"cp":3402.08},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000825,"cp":3410.31},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000825,"cp":3419.79},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000825,"cp":3443.66},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000825,"cp":3417.42},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000825,"cp":3419.35},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000825,"cp":3423.79},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000825,"cp":3396.52},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000825,"cp":3395.69},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000825,"cp":3402.1},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000825,"cp":3437.24},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000825,"cp":3432.26},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000825,"cp":3433.27},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000825,"cp":3437.59},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000825,"cp":3426.14},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000825,"cp":3493.24},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000825,"cp":3498.79},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000825,"cp":3449.4},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000825,"cp":3446.91},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000825,"cp":3421.12},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000825,"cp":3388.61},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000825,"cp":3385.81},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000825,"cp":3376.91},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000825,"cp":3362.6},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000825,"cp":3371.43},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000825,"cp":3377.06},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000825,"cp":3359.99},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000825,"cp":3379.48},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000825,"cp":3368.11},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000825,"cp":3366.59},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000825,"cp":3358.03},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000825,"cp":3325.16},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000825,"cp":3311.36},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000825,"cp":3333.62},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000825,"cp":3389.54},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000825,"cp":3374.7},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000825,"cp":3378.48},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000825,"cp":3401.04},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000825,"cp":3424.54},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000825,"cp":3416.99},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000825,"cp":3433.04},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000825,"cp":3386.06},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000825,"cp":3342.66},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000825,"cp":3328.65},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000825,"cp":3330.98},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000825,"cp":3340.47},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000825,"cp":3360.63},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000825,"cp":3334.97},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000825,"cp":3357.89},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000825,"cp":3337.43},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000825,"cp":3331.76},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000825,"cp":3318.69},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000825,"cp":3309.36},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000825,"cp":3279.27},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000825,"cp":3278.19},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000825,"cp":3253.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000825,"cp":3227.4353},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000825,"cp":3218.2648},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000825,"cp":3249.4762},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000825,"cp":3251.8974},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000825,"cp":3248.6612},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000825,"cp":3227.3651},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000825,"cp":3212.9932},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000825,"cp":3194.4696},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000825,"cp":3213.6353},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000825,"cp":3215.1079},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000825,"cp":3201.2443},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000825,"cp":3192.1264},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000825,"cp":3203.3864},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000825,"cp":3214.6566},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000825,"cp":3203.3752},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000825,"cp":3203.9332},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000825,"cp":3208.0203},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000825,"cp":3198.1522},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000825,"cp":3206.5571},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000825,"cp":3199.886},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000825,"cp":3201.0133},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000825,"cp":3199.751},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000825,"cp":3193.993},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000825,"cp":3185.8986},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000825,"cp":3196.8605},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000825,"cp":3204.5159},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000825,"cp":3233.6435},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000825,"cp":3229.7802},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000825,"cp":3213.2182},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000825,"cp":3212.0255},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000825,"cp":3204.0416},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000825,"cp":3232.0465},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000825,"cp":3243.8609},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000825,"cp":3200.4975},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000825,"cp":3168.8183},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000825,"cp":3154.7334},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000825,"cp":3150.0702},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000825,"cp":3151.6868},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000825,"cp":3117.0823},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000825,"cp":3099.1222},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000825,"cp":3140.2362},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000825,"cp":3155.1609},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000825,"cp":3152.3141},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000825,"cp":3159.0527},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000825,"cp":3142.6803},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000825,"cp":3146.337},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000825,"cp":3126.9756},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000825,"cp":3141.1588},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000825,"cp":3142.2411},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000825,"cp":3135.6407},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000825,"cp":3108.086},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000825,"cp":3092.8129},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000825,"cp":3069.4177},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000825,"cp":3087.215},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000825,"cp":3067.8918},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000825,"cp":3054.1038},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000825,"cp":2978.7076},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000825,"cp":3183.7473},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000825,"cp":3179.8454},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000825,"cp":3172.1751},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000825,"cp":3163.8434},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000825,"cp":3177.3683},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000825,"cp":3203.8954},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000825,"cp":3207.7782},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000825,"cp":3221.0374},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000825,"cp":3208.1006},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000825,"cp":3184.5995},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000825,"cp":3191.1218},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000825,"cp":3195.7177},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000825,"cp":3191.8169},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000825,"cp":3194.7192},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000825,"cp":3188.8851},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000825,"cp":3160.0388},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000825,"cp":3144.8387},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000825,"cp":3154.5483},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000825,"cp":3136.0256},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000825,"cp":3158.9135},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000825,"cp":3144.7726},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000825,"cp":3148.6778},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000825,"cp":3120.7712},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000825,"cp":3125.738},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000825,"cp":3125.753},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000825,"cp":3150.6115},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000825,"cp":3140.9622},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000825,"cp":3096.2393},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000825,"cp":3127.8926},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000825,"cp":3116.9185},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000825,"cp":3119.8793},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000825,"cp":3135.1051},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000825,"cp":3136.0176},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000825,"cp":3141.58},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000825,"cp":3137.4916},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000825,"cp":3132.9513},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000825,"cp":3134.7353},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000825,"cp":3131.612},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000825,"cp":3116.5875},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000825,"cp":3121.2072},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000825,"cp":3095.386},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000825,"cp":3084.9421},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000825,"cp":3149.3298},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000825,"cp":3109.1882},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000825,"cp":3094.8646},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000825,"cp":3054.675},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000825,"cp":3085.2118},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000825,"cp":3106.9424},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000825,"cp":3115.4241},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000825,"cp":3125.3673},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000825,"cp":3106.3994},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000825,"cp":3107.6302},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000825,"cp":3060.4495},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000825,"cp":3073.5357},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000825,"cp":3103.9256},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000825,"cp":3151.2641},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000825,"cp":3152.1376},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000825,"cp":3164.7663},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000825,"cp":3158.1364},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000825,"cp":3184.2922},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000825,"cp":3267.7043},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000825,"cp":3298.7376},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000825,"cp":3283.321},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000825,"cp":3281.8442},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000825,"cp":3299.0324},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000825,"cp":3278.582},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000825,"cp":3240.4073},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000825,"cp":3211.0909},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000825,"cp":3242.7536},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000825,"cp":3266.8349},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000825,"cp":3234.6498},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000825,"cp":3245.7823},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000825,"cp":3218.4711},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000825,"cp":3280.2504},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000825,"cp":3266.05},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000825,"cp":3261.71},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000825,"cp":3263.51},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000825,"cp":3254.82},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000825,"cp":3214.08},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000825,"cp":3217.99},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000825,"cp":3206.28},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000825,"cp":3170.75},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000825,"cp":3143.91},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000825,"cp":3135.07},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000825,"cp":3143.99},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000825,"cp":3114.78},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000825,"cp":3104.49},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000825,"cp":3101.95},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000825,"cp":3191.55},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000825,"cp":3191.75},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000825,"cp":3185.41},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000825,"cp":3197.84},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000825,"cp":3143.75},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000825,"cp":3158.94},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000825,"cp":3186.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000825,"cp":3169.94},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000825,"cp":3207.47},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000825,"cp":3240.83},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000825,"cp":3291.37},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000825,"cp":3211.02},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000825,"cp":3225.88},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000825,"cp":3177.31},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000825,"cp":3158.46},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000825,"cp":3119.71},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000825,"cp":3113.53},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000825,"cp":3141.86},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000825,"cp":3177.3},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000825,"cp":3148.62},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000825,"cp":3150.13},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000825,"cp":3169.92},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000825,"cp":3152.21},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000825,"cp":3140.16},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000825,"cp":3152.76},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000825,"cp":3111.15},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000825,"cp":3161.67},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000825,"cp":3135.21},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000825,"cp":3218.95},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000825,"cp":3141.07},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000825,"cp":3196.13},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000825,"cp":3102.58},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000825,"cp":3299.6},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000825,"cp":3233.79},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000825,"cp":3033.91},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000825,"cp":3012.28},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000825,"cp":2910.73},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000825,"cp":2867.86},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000825,"cp":2737.9},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000825,"cp":2706.81},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000825,"cp":2700.07},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000825,"cp":2689.47},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000825,"cp":2664.15},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000825,"cp":2664.16},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000825,"cp":2648.82},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000825,"cp":2703.75},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000825,"cp":2701.38},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000825,"cp":2737.8},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000825,"cp":2755.27},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000825,"cp":2761.22},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000825,"cp":2785.14},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000825,"cp":2823.69},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000825,"cp":2824.82},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000825,"cp":2837.81},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000825,"cp":2902},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000825,"cp":2919.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000825,"cp":2914.9},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000825,"cp":2918.07},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000825,"cp":2908.01},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000825,"cp":2898.33},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000825,"cp":2911.36},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000825,"cp":2936.06},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000825,"cp":2899.05},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000825,"cp":2892.91},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000825,"cp":2857.96},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000825,"cp":2869.58},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000825,"cp":2856.11},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000825,"cp":2858.96},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000825,"cp":2860.52},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000825,"cp":2859.31},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000825,"cp":2852.53},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000825,"cp":2864.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000825,"cp":2899.89},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000825,"cp":2916.86},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000825,"cp":2910.82},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000825,"cp":2891.98},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000825,"cp":2912.66},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000825,"cp":2894.96},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000825,"cp":2908.19},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000825,"cp":2924.8},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000825,"cp":2917.34},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000825,"cp":2934.33},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000825,"cp":2964.59},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000825,"cp":2980.64},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000825,"cp":2957.48},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000825,"cp":2976.15},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000825,"cp":2983.43},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000825,"cp":2956.07},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000825,"cp":2957.72},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000825,"cp":2948.19},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000825,"cp":2992.98},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000825,"cp":2965.11},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000825,"cp":2976.22},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000825,"cp":3003},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000825,"cp":3012.86},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000825,"cp":3033.18},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000825,"cp":3017.28},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000825,"cp":2960.33},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000825,"cp":2930.23},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000000825,"cp":2941.81},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000000825,"cp":2933.17},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000000825,"cp":2924.32},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000000825,"cp":2947.85},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000000825,"cp":2940.77},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000000825,"cp":2946.74},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000000825,"cp":2947.44},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000000825,"cp":2920.66},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000000825,"cp":2959.37},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000000825,"cp":2964.78},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000000825,"cp":2993.41},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000000825,"cp":2980.51},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000000825,"cp":3039.78},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000000825,"cp":3019.62},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000000825,"cp":3017.09},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000000825,"cp":3044.56},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000000825,"cp":3027.91},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000000825,"cp":3045.19},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000000825,"cp":3045.87},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000000825,"cp":3068.81},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000000825,"cp":3070.12},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000000825,"cp":3080.1},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000000825,"cp":3037.11}]}