window.pageData = {"fund":{"_id":3000000021036,"name":"博时中证汽车零部件主题指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"021036","tickerId":21036,"shortName":"博时中证汽车零部件主题指数发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-05-23T16:00:00.000Z","pinyin":"bszzqclbjztzsxfqszqtzjj","fundCollectionId":4000050050000,"followedNum":1,"indexId":1000000931230,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931230","tickerId":931230,"name":"汽车零部件","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"李庆阳","stockType":"fund_manager","stockCode":"j101019459","exchange":"fm","tickerId":121725247850}],"hotMetrics":{"fss":{"stockId":3000000021036,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":2183,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000021036,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.7368799424874192,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.20370688175733653,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.6260747499561327,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.46924071679290597,"f_cagr_p_r_fs_ssc":5904,"f_cagr_p_r_fs_ssrp":0.1710994409622226,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.5432630219543694},"fp":{"stockId":3000000021036,"type":"fp","f_p_r_d1":0.004087193460490468,"f_cagr_p_r_fs":0.2606769709022019,"f_p_r_m1":0.06085328340243401,"f_p_r_m3":-0.008871673122578416,"f_p_r_m6":0.14740344278894812,"f_p_r_fys":-0.007631677718002883,"last_data_date":"2026-05-20T16:00:00.000Z","f_p_r_y1":0.28703553464221954},"ff":{"stockId":3000000021036,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.004,"f_c_fr":0.0005,"f_mac_fr":0.0045000000000000005},"f_nlacan":{"stockId":3000000021036,"type":"f_nlacan","f_nv_d":"2026-05-20T16:00:00.000Z","f_nv":1.5864,"f_nv_cr":0.010960999235279045},"f_as":{"stockId":3000000021036,"type":"f_as","f_tas":7969766.5194,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021035,"__csrcFundId":13936,"stockCode":"021035","masterFundShortName":"博时中证汽车零部件主题指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21035,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-22T17:15:41.688Z","status":"normal","exchange":"jj","shortName":"博时中证汽车零部件主题指数发起式(021035)","name":"博时中证汽车零部件主题指数型发起式证券投资基金","fundCollectionId":4000050050000,"pinyin":"bszzqclbjztzsxfqszqtzjj","setUpAssetScale":10471654.9,"setUpDate":"2024-05-20T16:00:00.000Z","setUpShares":10471654.9,"inceptionDate":"2024-05-23T16:00:00.000Z","followedNum":3,"__indexSourceCsi":1,"__indexSourceEastMoney":1,"indexFundFlag":1,"indexId":1000000931230}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021035,"stockId":300124,"holdings":34200,"marketCap":2291400,"netValueRatio":0.0886,"quarterlyChange":-0.1105801141643431,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021035,"stockId":2050,"holdings":40500,"marketCap":1722465,"netValueRatio":0.0666,"quarterlyChange":-0.22936728236731874,"stock":{"stockCode":"002050","exchange":"sz","stockType":"company","tickerId":2050,"name":"三花智控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021035,"stockId":600660,"holdings":28900,"marketCap":1647300,"netValueRatio":0.0637,"quarterlyChange":-0.11996294580824485,"stock":{"stockCode":"600660","exchange":"sh","stockType":"company","tickerId":600660,"name":"福耀玻璃"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021035,"stockId":601689,"holdings":14800,"marketCap":840640,"netValueRatio":0.0325,"quarterlyChange":-0.26405804612593986,"stock":{"stockCode":"601689","exchange":"sh","stockType":"company","tickerId":601689,"name":"拓普集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021035,"stockId":2126,"holdings":15300,"marketCap":650403,"netValueRatio":0.0251,"quarterlyChange":0.12460317460317416,"stock":{"stockCode":"002126","exchange":"sz","stockType":"company","tickerId":2126,"name":"银轮股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021035,"stockId":601058,"holdings":47600,"marketCap":612612,"netValueRatio":0.0237,"quarterlyChange":-0.204573547589617,"stock":{"stockCode":"601058","exchange":"sh","stockType":"company","tickerId":601058,"name":"赛轮轮胎"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021035,"stockId":600105,"holdings":21200,"marketCap":588088,"netValueRatio":0.0227,"quarterlyChange":0.10517928286852563,"stock":{"stockCode":"600105","exchange":"sh","stockType":"company","tickerId":600105,"name":"永鼎股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021035,"stockId":2920,"holdings":5400,"marketCap":560952,"netValueRatio":0.0217,"quarterlyChange":-0.1364921030756442,"stock":{"stockCode":"002920","exchange":"sz","stockType":"company","tickerId":2920,"name":"德赛西威"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021035,"stockId":600741,"holdings":28500,"marketCap":547485,"netValueRatio":0.0212,"quarterlyChange":-0.03949999999999987,"stock":{"stockCode":"600741","exchange":"sh","stockType":"company","tickerId":600741,"name":"华域汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021035,"stockId":300115,"holdings":17200,"marketCap":536296,"netValueRatio":0.0207,"quarterlyChange":-0.3294623655913985,"stock":{"stockCode":"300115","exchange":"sz","stockType":"company","tickerId":300115,"name":"长盈精密"}}],"bondHoldings":[{"_id":"69e8fb8e1398d79843003a39","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021035,"stockCode":"019792","stockName":"25国债19","holdings":1000,"marketCap":100755,"netValueRatio":0.0039,"lastUpdated":"2026-04-22T16:47:10.361Z"}]},"index":{"_id":1000000931230,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931230","csiCode":"931230","tickerId":931230,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"汽车零部件","followedNum":43,"insertedDate":"2025-05-21T10:21:51.332Z","lastUpdated":"2025-05-21T23:31:26.999Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931230factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931230_Index_Methodology_cn.pdf","basicDate":"2016-12-29T16:00:00.000Z","basicIndex":1000,"description":"中证汽车零部件主题指数从沪深市场中选取100只业务涉及汽车系统部件、汽车内饰与外饰、汽车电子、轮胎等领域的上市公司证券作为指数样本，反映汽车零部件主题上市公司证券的整体表现。","fullName":"中证汽车零部件主题指数","launchDate":"2013-07-14T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"thematic","totalReturnIndexId":1009312301010,"pinyin":"qclbj","hotSpots":[""],"memoNum":5},"managerEmploymentList":[{"_id":"6a106d5b6d54e50b0e94d43c","stockId":3000000021036,"source":"cn_info","declarationDate":"2024-05-21T16:00:00.000Z","appointmentDate":"2024-05-20T16:00:00.000Z","isEmployed":true,"managerId":7121725247850,"manager":{"_id":7121725247850,"name":"李庆阳","tickerId":121725247850,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019459","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000021036,"name":"博时中证汽车零部件主题指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"021036","tickerId":21036,"shortName":"博时中证汽车零部件主题指数发起式C","currency":"CNY","exchange":"jj","inceptionDate":"2024-05-23T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000021036,"type":"f_as","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.004,"f_c_fr":0.0005,"f_mac_fr":0.0045000000000000005,"f_tas":7969766.5194,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":0,"managerYearStartProfit":-0.0076,"managerCagr":0.2607,"managerTotalProfit":0.5862,"indexYearStartProfit":-0.0084,"indexCagr":0.2601,"indexTotalProfit":0.5848}],"influencesList":[],"netValueList":[{"date":"2026-05-20T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5864},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5692},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5856},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.583},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5717},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5451},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5816},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5741},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5772},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5772},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5502},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5031},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4753},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4623},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4394},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4792},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4756},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4916},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5073},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4954},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4981},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4945},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4916},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4743},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4746},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4593},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4689},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4444},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4473},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3805},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3895},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4044},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4264},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3938},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4052},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4087},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3994},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4154},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3828},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.369},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4268},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4494},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4849},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4816},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5015},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5097},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5294},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.543},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5464},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5104},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5381},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.526},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5066},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5199},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5811},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6105},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6147},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6109},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6058},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6006},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6059},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5981},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6148},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6055},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5886},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5811},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6041},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.592},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5512},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5834},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.587},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6143},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6351},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6287},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.686},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6731},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6798},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6668},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6851},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6757},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6418},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6356},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6511},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6842},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6606},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6323},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6358},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6396},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6211},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5986},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5976},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5464},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5364},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5369},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4992},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4829},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4995},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4799},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4593},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4696},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4439},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4582},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4825},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4739},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4917},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4785},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4929},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4758},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4532},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4316},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4383},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4544},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4375},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4213},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4232},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4078},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.394},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3826},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3985},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4145},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4222},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4364},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4407},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4672},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4577},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.47},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4765},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5028},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5269},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4876},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4857},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5201},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5341},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.521},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5493},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5349},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5282},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5184},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4921},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4997},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5006},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4822},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4511},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5046},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5248},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4776},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5334},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5759},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6242},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6184},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6103},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5682},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6003},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.6016},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5835},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5708},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5431},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.586},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5849},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.5435},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4853},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4647},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4758},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.444},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.449},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4522},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4014},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.364},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4032},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4215},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4195},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4248},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4112},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.395},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.4057},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3992},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3827},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.368},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3729},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3527},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3363},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3154},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2904},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3066},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2843},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.279},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2653},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2745},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2826},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2573},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.244},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2249},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2242},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2313},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2464},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2453},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2457},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2508},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2398},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2442},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2492},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2404},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2428},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.228},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2106},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2045},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1941},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1848},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1904},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1964},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1844},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1938},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2012},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1955},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2089},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2151},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2025},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.199},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2112},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1949},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1565},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1571},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1711},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1815},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1738},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1828},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.182},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1997},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2001},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1861},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1991},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2008},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.213},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2018},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1965},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.203},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2246},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2035},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2032},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2175},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2223},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2229},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2326},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2316},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2272},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2292},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2093},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2272},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2298},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2367},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.209},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2253},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2128},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2161},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1918},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1655},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1486},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1625},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1554},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1646},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1277},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1363},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1063},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1034},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1079},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1267},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1311},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1259},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1097},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.0758},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.0626},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.0979},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2166},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2429},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.236},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.245},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2581},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2672},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2665},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2604},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.278},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2777},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3174},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3132},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.314},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3139},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3148},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2793},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3138},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3185},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3266},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3212},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3148},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2994},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2848},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2659},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2713},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3298},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3462},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3182},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3139},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.3144},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2953},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2909},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2452},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2622},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.252},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2445},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2715},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2638},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2712},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2758},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2622},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2033},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1851},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2078},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1769},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.184},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1949},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1733},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1676},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1616},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1612},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1674},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1123},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1176},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1165},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.103},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.0978},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.0787},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.0756},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1049},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1372},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1649},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.169},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1785},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1593},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1567},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.139},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1628},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1609},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1546},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1464},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1538},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1674},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1874},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1847},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1808},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1687},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1632},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1597},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1546},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1598},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1602},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1382},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.117},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.127},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1069},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.128},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1303},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1678},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1693},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1622},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1302},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.144},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1727},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2043},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2144},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2286},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1921},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1841},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1712},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1613},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1364},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1018},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.119},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1206},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1227},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1316},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1259},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1168},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1229},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1191},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1031},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.0995},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.0534},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.0545},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.0647},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.0928},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.0757},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1238},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1337},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.2057},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.1265},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.0315},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9829},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9518},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9451},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9216},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9182},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9193},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9082},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.8965},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9053},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9138},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9057},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.8995},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9062},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9131},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9032},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9007},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.8853},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9024},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.8921},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.8653},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.8618},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.8701},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.8646},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.861},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.8725},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.8745},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.8884},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.8921},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.8974},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.8847},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.8931},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.8935},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9053},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9091},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9137},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9089},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9009},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9208},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9348},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9453},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9148},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9059},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9199},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9026},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9034},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9268},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9551},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9596},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9601},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.958},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9756},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.973},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9798},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9864},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9749},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9572},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9211},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9411},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9433},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9418},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9496},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9577},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9563},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9564},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9509},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.9763},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":0.986},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.0003},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.0002},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.0001},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000021036,"lxr_nv_fc":1.0001}],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000931230,"cp":1298.554},{"stockId":1000000931230,"date":"2026-05-20T16:00:00.000Z","cp":1281.84},{"stockId":1000000931230,"date":"2026-05-19T16:00:00.000Z","cp":1267.37},{"stockId":1000000931230,"date":"2026-05-18T16:00:00.000Z","cp":1281.68},{"stockId":1000000931230,"date":"2026-05-17T16:00:00.000Z","cp":1279.61},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931230,"cp":1270.4},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931230,"cp":1247.91},{"stockId":1000000931230,"date":"2026-05-12T16:00:00.000Z","cp":1278.94},{"stockId":1000000931230,"date":"2026-05-11T16:00:00.000Z","cp":1274.2},{"stockId":1000000931230,"date":"2026-05-10T16:00:00.000Z","cp":1276.85},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931230,"cp":1276.98},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931230,"cp":1253.89},{"stockId":1000000931230,"date":"2026-05-05T16:00:00.000Z","cp":1213.85},{"stockId":1000000931230,"date":"2026-04-29T16:00:00.000Z","cp":1190.1},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931230,"cp":1178.96},{"stockId":1000000931230,"date":"2026-04-27T16:00:00.000Z","cp":1159.49},{"stockId":1000000931230,"date":"2026-04-26T16:00:00.000Z","cp":1192.91},{"stockId":1000000931230,"date":"2026-04-23T16:00:00.000Z","cp":1189.84},{"stockId":1000000931230,"date":"2026-04-22T16:00:00.000Z","cp":1203.44},{"stockId":1000000931230,"date":"2026-04-21T16:00:00.000Z","cp":1216.74},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931230,"cp":1206.54},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931230,"cp":1208.87},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931230,"cp":1205.69},{"stockId":1000000931230,"date":"2026-04-15T16:00:00.000Z","cp":1203.27},{"stockId":1000000931230,"date":"2026-04-14T16:00:00.000Z","cp":1188.58},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931230,"cp":1188.84},{"stockId":1000000931230,"date":"2026-04-12T16:00:00.000Z","cp":1175.71},{"stockId":1000000931230,"date":"2026-04-09T16:00:00.000Z","cp":1183.82},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931230,"cp":1162.93},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931230,"cp":1165.32},{"stockId":1000000931230,"date":"2026-04-06T16:00:00.000Z","cp":1108.68},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931230,"cp":1116.48},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931230,"cp":1129.13},{"stockId":1000000931230,"date":"2026-03-31T16:00:00.000Z","cp":1147.73},{"stockId":1000000931230,"date":"2026-03-30T16:00:00.000Z","cp":1119.78},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931230,"cp":1129.5},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931230,"cp":1132.37},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931230,"cp":1124.62},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931230,"cp":1138.23},{"stockId":1000000931230,"date":"2026-03-23T16:00:00.000Z","cp":1110.41},{"stockId":1000000931230,"date":"2026-03-22T16:00:00.000Z","cp":1098.79},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931230,"cp":1147.84},{"stockId":1000000931230,"date":"2026-03-18T16:00:00.000Z","cp":1167.04},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931230,"cp":1197.19},{"stockId":1000000931230,"date":"2026-03-16T16:00:00.000Z","cp":1194.34},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931230,"cp":1211.26},{"stockId":1000000931230,"date":"2026-03-12T16:00:00.000Z","cp":1218.28},{"stockId":1000000931230,"date":"2026-03-11T16:00:00.000Z","cp":1235.03},{"stockId":1000000931230,"date":"2026-03-10T16:00:00.000Z","cp":1246.62},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931230,"cp":1249.48},{"stockId":1000000931230,"date":"2026-03-08T16:00:00.000Z","cp":1218.55},{"stockId":1000000931230,"date":"2026-03-05T16:00:00.000Z","cp":1242.24},{"stockId":1000000931230,"date":"2026-03-04T16:00:00.000Z","cp":1231.92},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931230,"cp":1215.43},{"stockId":1000000931230,"date":"2026-03-02T16:00:00.000Z","cp":1226.77},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931230,"cp":1278.94},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931230,"cp":1304.02},{"stockId":1000000931230,"date":"2026-02-25T16:00:00.000Z","cp":1307.58},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931230,"cp":1304.28},{"stockId":1000000931230,"date":"2026-02-23T16:00:00.000Z","cp":1299.95},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931230,"cp":1295.17},{"stockId":1000000931230,"date":"2026-02-11T16:00:00.000Z","cp":1299.67},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931230,"cp":1292.94},{"stockId":1000000931230,"date":"2026-02-09T16:00:00.000Z","cp":1307.21},{"stockId":1000000931230,"date":"2026-02-08T16:00:00.000Z","cp":1299.2},{"stockId":1000000931230,"date":"2026-02-05T16:00:00.000Z","cp":1284.72},{"stockId":1000000931230,"date":"2026-02-04T16:00:00.000Z","cp":1278.31},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931230,"cp":1297.97},{"stockId":1000000931230,"date":"2026-02-02T16:00:00.000Z","cp":1287.68},{"stockId":1000000931230,"date":"2026-02-01T16:00:00.000Z","cp":1252.9},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931230,"cp":1280.11},{"stockId":1000000931230,"date":"2026-01-28T16:00:00.000Z","cp":1283.02},{"stockId":1000000931230,"date":"2026-01-27T16:00:00.000Z","cp":1306.29},{"stockId":1000000931230,"date":"2026-01-26T16:00:00.000Z","cp":1323.93},{"stockId":1000000931230,"date":"2026-01-25T16:00:00.000Z","cp":1318.62},{"stockId":1000000931230,"date":"2026-01-22T16:00:00.000Z","cp":1367.82},{"stockId":1000000931230,"date":"2026-01-21T16:00:00.000Z","cp":1356.78},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931230,"cp":1362.33},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931230,"cp":1351.03},{"stockId":1000000931230,"date":"2026-01-18T16:00:00.000Z","cp":1367.13},{"stockId":1000000931230,"date":"2026-01-15T16:00:00.000Z","cp":1358.77},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931230,"cp":1329.88},{"stockId":1000000931230,"date":"2026-01-13T16:00:00.000Z","cp":1325.07},{"stockId":1000000931230,"date":"2026-01-12T16:00:00.000Z","cp":1338.44},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931230,"cp":1366.63},{"stockId":1000000931230,"date":"2026-01-08T16:00:00.000Z","cp":1346.41},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931230,"cp":1322.18},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931230,"cp":1325.09},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931230,"cp":1328.32},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931230,"cp":1312.68},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931230,"cp":1292.73},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931230,"cp":1291.86},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931230,"cp":1248.27},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931230,"cp":1239.71},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931230,"cp":1240.11},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931230,"cp":1208.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931230,"cp":1194.21},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931230,"cp":1208.65},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931230,"cp":1191.39},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931230,"cp":1173.96},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931230,"cp":1182.68},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931230,"cp":1160.92},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931230,"cp":1173},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931230,"cp":1193.49},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931230,"cp":1186.43},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931230,"cp":1201.57},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931230,"cp":1190.39},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931230,"cp":1202.65},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931230,"cp":1188.1},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931230,"cp":1168.97},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931230,"cp":1150.7227},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931230,"cp":1156.4056},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931230,"cp":1170.09},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931230,"cp":1155.67},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931230,"cp":1142},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931230,"cp":1143.57},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931230,"cp":1130.53},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931230,"cp":1118.95},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931230,"cp":1109.23},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931230,"cp":1122.56},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931230,"cp":1136.07},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931230,"cp":1142.55},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931230,"cp":1154.57},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931230,"cp":1158.18},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931230,"cp":1180.58},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931230,"cp":1172.63},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931230,"cp":1183.04},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931230,"cp":1188.65},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931230,"cp":1211.16},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931230,"cp":1231.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931230,"cp":1198.3},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931230,"cp":1196.76},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931230,"cp":1226.03},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931230,"cp":1237.21},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931230,"cp":1226.03},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931230,"cp":1250.22},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931230,"cp":1237.94},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931230,"cp":1232.37},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931230,"cp":1224.1},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931230,"cp":1201.67},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931230,"cp":1208.2},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931230,"cp":1208.98},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931230,"cp":1193.4},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931230,"cp":1167.66},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931230,"cp":1213.73},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931230,"cp":1231.26},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931230,"cp":1191.23},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931230,"cp":1239.14},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931230,"cp":1276.28},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931230,"cp":1317.37},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931230,"cp":1312.11},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931230,"cp":1305.19},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931230,"cp":1269.33},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931230,"cp":1296.57},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931230,"cp":1297.64},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931230,"cp":1281.91},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931230,"cp":1271.03},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931230,"cp":1247.05},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931230,"cp":1284.37},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931230,"cp":1281.21},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931230,"cp":1242.88},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931230,"cp":1192.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931230,"cp":1174.41},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931230,"cp":1183.96},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931230,"cp":1158.01},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931230,"cp":1163.37},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931230,"cp":1166.2},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931230,"cp":1122.55},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931230,"cp":1090.8},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931230,"cp":1123.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931230,"cp":1139.39},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931230,"cp":1137.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931230,"cp":1142.24},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931230,"cp":1130.97},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931230,"cp":1116.54},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931230,"cp":1125.62},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931230,"cp":1120.08},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931230,"cp":1106.1},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931230,"cp":1093.49},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931230,"cp":1098.1},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931230,"cp":1080.15},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931230,"cp":1066.32},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931230,"cp":1048.62},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931230,"cp":1027.61},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931230,"cp":1041.15},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931230,"cp":1022.49},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931230,"cp":1018.05},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931230,"cp":1006.47},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931230,"cp":1014.16},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931230,"cp":1021.17},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931230,"cp":999.38},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931230,"cp":988.05},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931230,"cp":972.17},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931230,"cp":971.65},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931230,"cp":977.49},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931230,"cp":990.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931230,"cp":989.12},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931230,"cp":989.37},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931230,"cp":995.79},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931230,"cp":986.81},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931230,"cp":990.35},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931230,"cp":994.55},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931230,"cp":987.02},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931230,"cp":989.17},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931230,"cp":976.43},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931230,"cp":961.88},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931230,"cp":956.76},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931230,"cp":948.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931230,"cp":940.23},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931230,"cp":944.83},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931230,"cp":949.79},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931230,"cp":939.78},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931230,"cp":947.88},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931230,"cp":953.94},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931230,"cp":949.23},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931230,"cp":960.45},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931230,"cp":965.79},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931230,"cp":955.4},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931230,"cp":952.68},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931230,"cp":962.94},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931230,"cp":948.72},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931230,"cp":916.75},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931230,"cp":917.41},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931230,"cp":929.04},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931230,"cp":937.92},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931230,"cp":932.23},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931230,"cp":940.11},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931230,"cp":939.33},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931230,"cp":955.36},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931230,"cp":955.98},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931230,"cp":944.67},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931230,"cp":955.93},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931230,"cp":957.38},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931230,"cp":968.3},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931230,"cp":959.4},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931230,"cp":955.46},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931230,"cp":960.95},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931230,"cp":979.2},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931230,"cp":961.64},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931230,"cp":961.77},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931230,"cp":973.88},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931230,"cp":977.9},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931230,"cp":978.3634},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931230,"cp":987.3365},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931230,"cp":986.4308},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931230,"cp":982.7065},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931230,"cp":984.5022},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931230,"cp":967.6373},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931230,"cp":982.9185},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931230,"cp":985.0573},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931230,"cp":990.99},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931230,"cp":967.79},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931230,"cp":984.16},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931230,"cp":973.62},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931230,"cp":976.4},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931230,"cp":955.45},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931230,"cp":933.07},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931230,"cp":918.84},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931230,"cp":930.62},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931230,"cp":924.6},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931230,"cp":932.55},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931230,"cp":901.14},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931230,"cp":908.46},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931230,"cp":883.02},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931230,"cp":880.58},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931230,"cp":884.71},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931230,"cp":900.61},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931230,"cp":904.3},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931230,"cp":899.86},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931230,"cp":886.31},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931230,"cp":857.44},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931230,"cp":846.32},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931230,"cp":875.86},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931230,"cp":976.25},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931230,"cp":998.5},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931230,"cp":992.61},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931230,"cp":1000.19},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931230,"cp":1011.16},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931230,"cp":1018.91},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931230,"cp":1018.3},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931230,"cp":1013.14},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931230,"cp":1028.07},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931230,"cp":1027.84},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931230,"cp":1061.69},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931230,"cp":1058.13},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931230,"cp":1058.83},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931230,"cp":1058.65},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931230,"cp":1059.37},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931230,"cp":1028.98},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931230,"cp":1058.45},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931230,"cp":1062.38},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931230,"cp":1069.25},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931230,"cp":1064.61},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931230,"cp":1059.08},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931230,"cp":1045.94},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931230,"cp":1033.46},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931230,"cp":1017.37},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931230,"cp":1022.08},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931230,"cp":1072.73},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931230,"cp":1086.89},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931230,"cp":1062.89},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931230,"cp":1059.29},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931230,"cp":1059.81},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931230,"cp":1043.32},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931230,"cp":1039.54},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931230,"cp":1000.54},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931230,"cp":1015.05},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931230,"cp":1006.28},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931230,"cp":999.84},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931230,"cp":1022.93},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931230,"cp":1016.34},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931230,"cp":1022.62},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931230,"cp":1026.47},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931230,"cp":1014.85},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931230,"cp":965.01},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931230,"cp":949.46},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931230,"cp":968.66},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931230,"cp":942.51},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931230,"cp":948.51},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931230,"cp":957.88},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931230,"cp":939.49},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931230,"cp":934.59},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931230,"cp":929.55},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931230,"cp":929.28},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931230,"cp":934.57},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931230,"cp":887.94},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931230,"cp":892.41},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931230,"cp":891.52},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931230,"cp":880.14},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931230,"cp":875.78},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931230,"cp":859.71},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931230,"cp":857.05},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931230,"cp":881.72},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931230,"cp":909.06},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931230,"cp":932.58},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931230,"cp":936.43},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931230,"cp":944.55},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931230,"cp":928.53},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931230,"cp":926.48},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931230,"cp":911.71},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931230,"cp":932.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931230,"cp":930.77},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931230,"cp":925.6503},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931230,"cp":918.8162},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931230,"cp":925.2841},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931230,"cp":936.6735},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931230,"cp":953.6043},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931230,"cp":951.03},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931230,"cp":947.68},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931230,"cp":937.45},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931230,"cp":932.67},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931230,"cp":929.71},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931230,"cp":925.3},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931230,"cp":929.7},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931230,"cp":930},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931230,"cp":911.22},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931230,"cp":893.21},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931230,"cp":901.73},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931230,"cp":884.66},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931230,"cp":902.59},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931230,"cp":904.47},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931230,"cp":936.15},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931230,"cp":937.34},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931230,"cp":931.34},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931230,"cp":904.27},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931230,"cp":915.92},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931230,"cp":940.17},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931230,"cp":967.04},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931230,"cp":975.67},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931230,"cp":987.79},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931230,"cp":957.15},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931230,"cp":950.16},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931230,"cp":939.02},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931230,"cp":930.56},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931230,"cp":909.49},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931230,"cp":880.35},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931230,"cp":894.87},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931230,"cp":896.18},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931230,"cp":897.97},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931230,"cp":905.5},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931230,"cp":900.53},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931230,"cp":892.84},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931230,"cp":897.96},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931230,"cp":894.91},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931230,"cp":881.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931230,"cp":878.3},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931230,"cp":839.56},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931230,"cp":840.47},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931230,"cp":849.13},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931230,"cp":872.91},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931230,"cp":858.44},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931230,"cp":898.94},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931230,"cp":907.47},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931230,"cp":967.06},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931230,"cp":899.96},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931230,"cp":819.26},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931230,"cp":777.85},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931230,"cp":751.34},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931230,"cp":745.59},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931230,"cp":726.08},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931230,"cp":723.12},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931230,"cp":724},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931230,"cp":714.75},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931230,"cp":704.91},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931230,"cp":712.19},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931230,"cp":719.23},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931230,"cp":712.48},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931230,"cp":707.33},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931230,"cp":712.82},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931230,"cp":718.47},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931230,"cp":710.24},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931230,"cp":708.19},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931230,"cp":695.4},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931230,"cp":709.53},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931230,"cp":700.92},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931230,"cp":678.82},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931230,"cp":675.89},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931230,"cp":682.75},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931230,"cp":678.07},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931230,"cp":675.06},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931230,"cp":684.77},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931230,"cp":686.46},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931230,"cp":698.02},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931230,"cp":700.99},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931230,"cp":705.42},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931230,"cp":694.83},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931230,"cp":701.78},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931230,"cp":702.09},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931230,"cp":711.83},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931230,"cp":714.97},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931230,"cp":718.75},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931230,"cp":714.69},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931230,"cp":707.94},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931230,"cp":724.6},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931230,"cp":736.35},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931230,"cp":745.17},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931230,"cp":719.63},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931230,"cp":712.18},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931230,"cp":723.75},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931230,"cp":709.36},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931230,"cp":709.95},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931230,"cp":729.54},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931230,"cp":753.3},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931230,"cp":757.03},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931230,"cp":757.73},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931230,"cp":756.05},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931230,"cp":770.98},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931230,"cp":768.7},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931230,"cp":774.35},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931230,"cp":781.16},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931230,"cp":771.45},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931230,"cp":756.65},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931230,"cp":726.45},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931230,"cp":743.08},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931230,"cp":744.85},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931230,"cp":743.59},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931230,"cp":750.11},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931230,"cp":756.88},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931230,"cp":755.68},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931230,"cp":751.21},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000931230,"cp":772.7},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000931230,"cp":761.66},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000931230,"cp":761.67},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000931230,"cp":782.44},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000931230,"cp":780.26},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000931230,"cp":801.13},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000931230,"cp":819.48},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000931230,"cp":804.78},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000931230,"cp":803.2},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000931230,"cp":809.01},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000931230,"cp":808.94},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000931230,"cp":804.34},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000931230,"cp":800.09},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000931230,"cp":803.61},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000931230,"cp":820.5},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000931230,"cp":819.71},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000931230,"cp":819.63},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000931230,"cp":820.94},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000931230,"cp":813.3},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000931230,"cp":810.51},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000931230,"cp":807.52},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000931230,"cp":816.12},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000931230,"cp":808.81}]}