window.pageData = {"fund":{"_id":3000000022262,"name":"华泰柏瑞中证A50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":"022262","tickerId":22262,"shortName":"华泰柏瑞中证A50ETF发起式联接E","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-09-29T16:00:00.000Z","pinyin":"htbrzza50jyxkfszszqtzjjfqsljjj","fundCollectionId":4000050440000,"indexId":1000000930050,"fundCollection":{"_id":4000050440000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"index":{"_id":1000000930050,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930050","tickerId":930050,"name":"中证A50","rebalancingFrequency":"semi-annually","totalReturnIndexId":1009300501010},"managers":[{"_id":7001217192200,"name":"李茜","gender":"f","educationCode":"001002","resume":"李茜：女，曾任职于上海市虹口区金融服务局。2015年3月加入华泰柏瑞基金管理有限公司，历任指数投资部助理研究员、研究员。2019年11月至2022年12月任上证中小盘交易型开放式指数证券投资基金、华泰柏瑞上证中小盘交易型开放式指数证券投资基金联接基金的基金经理。2019年11月起任上证红利交易型开放式指数证券投资基金的基金经理。2020年12月起任华泰柏瑞中证光伏产业交易型开放式指数证券投资基金、华泰柏瑞中证港股通50交易型开放式指数证券投资基金的基金经理。2021年1月起任华泰柏瑞中证沪港深互联网交易型开放式指数证券投资基金的基金经理。2021年2月至2024年5月任华泰柏瑞中证智能汽车主题交易型开放式指数证券投资基金、华泰柏瑞中证动漫游戏交易型开放式指数证券投资基金、华泰柏瑞中证稀土产业交易型开放式指数证券投资基金的基金经理。2021年3月起任华泰柏瑞中证1000交易型开放式指数证券投资基金和华泰柏瑞中证物联网主题交易型开放式指数证券投资基金的基金经理。2021年9月起任华泰柏瑞中证港股通50交易型开放式指数证券投资基金发起式联接基金的基金经理。2021年11月起任华泰柏瑞上证红利交易型开放式指数证券投资基金联接基金的基金经理。2022年1月起任华泰柏瑞中证沪港深云计算产业交易型开放式指数证券投资基金的基金经理。2022年4月起任华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金（QDII）的基金经理。2022年12月起任华泰柏瑞中证香港300金融服务交易型开放式指数证券投资基金（QDII）的基金经理。2023年5月起任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的基金经理。2023年6月起任华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金发起式联接基金的基金经理。2023年9月起任华泰柏瑞中证沪港深云计算产业交易型开放式指数证券投资基金发起式联接基金的基金经理。2023年12月起任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的基金经理。2024年3月起任华泰柏瑞中证A50交易型开放式指数证券投资基金的基金经理。2024年4月起任华泰柏瑞中证A50交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年9月起任华泰柏瑞恒生港股通高股息低波动交易型开放式指数证券投资基金的基金经理。","tickerId":1217192200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20721130","exchange":"fm","cnInfoCode":"db20721130","lastUpdated":"2024-12-12T19:14:52.097Z","followedNum":4,"currency":"CNY","workingDate":"2019-11-04T16:00:00.000Z","fundCompanyId":4000050440000,"fundManagerSecondLevel":"company","pinyin":"lq","appointmentDate":"2024-09-29T16:00:00.000Z"}],"targetFunds":[{"_id":3000000563350,"shortName":"华泰柏瑞中证A50ETF","stockType":"fund","stockCode":"563350","exchange":"sh","tickerId":563350}],"hotMetrics":{"fss":{"stockId":3000000022262,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":200,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000022262,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.6340456096247082,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.16144282962703554,"f_p_r_m3_ssc":5573,"f_p_r_m3_ssrp":0.37329504666188085,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.5234212352532963,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.5713470319634704,"f_p_r_y1_ssc":4481,"f_p_r_y1_ssrp":0.8006696428571428},"fp":{"stockId":3000000022262,"type":"fp","f_p_r_d1":-0.004325020704886384,"f_cagr_p_r_fs":0.05975432388283064,"f_p_r_m1":-0.02157238734419986,"f_cagr_p_r_fs_sic":45,"f_cagr_p_r_fs_sirp":1,"f_p_r_m1_sic":43,"f_p_r_m1_sirp":0.5952380952380952,"f_p_r_m3":-0.03048056369250296,"f_p_r_m3_sic":39,"f_p_r_m3_sirp":0.15789473684210525,"f_p_r_fys":-0.03048056369250296,"f_p_r_fys_sic":43,"f_p_r_fys_sirp":0.19047619047619047,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_m6":-0.03407477520113711,"f_p_r_y1":0.14022346368714955},"ff":{"stockId":3000000022262,"type":"ff","f_m_f":5973,"f_m_f_r":0.0015,"f_c_f":1991,"f_c_f_r":0.0005,"f_m_a_c_f":7964,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-09-29T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-06-24T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000022262,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.2246,"f_nv_cr":-0.00737618545837726},"f_as":{"stockId":3000000022262,"type":"f_as","f_tas":1384739.0562,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021222,"__csrcFundId":13850,"stockCode":"021222","masterFundShortName":"华泰柏瑞中证A50ETF发起式联接A/C","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21222,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-03T17:15:40.163Z","status":"normal","exchange":"jj","shortName":"华泰柏瑞中证A50ETF发起式联接A","name":"华泰柏瑞中证A50交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050440000,"setUpAssetScale":14789329.35,"setUpDate":"2024-04-22T16:00:00.000Z","setUpShares":14789329.35,"inceptionDate":"2024-04-25T16:00:00.000Z","pinyin":"htbrzza50jyxkfszszqtzjjfqsljjj","followedNum":1,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930050},{"_id":3000000021223,"name":"华泰柏瑞中证A50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":"021223","tickerId":21223,"shortName":"华泰柏瑞中证A50ETF发起式联接C","currency":"CNY","__csrcFundId":13850,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-03T17:13:32.182Z","fundCollectionId":4000050440000,"pinyin":"htbrzza50jyxkfszszqtzjjfqsljjj","inceptionDate":"2024-04-25T16:00:00.000Z","__indexSourceEastMoney":1,"indexId":1000000930050}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021222,"stockId":601088,"holdings":4500,"marketCap":182250,"netValueRatio":0.0037,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07597856688765803,"stock":{"stockCode":"601088","exchange":"sh","stockType":"company","tickerId":601088,"name":"中国神华"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"李茜","d":"指数投资部总监助理、本基金的基金经理","wy":10,"md":"伦敦政治经济学院金融数学硕士。曾任职于上海市虹口区金融服务局。2015年3月加入华泰柏瑞基金管理有限公司，历任指数投资部助理研究员、研究员。2019年11月至2022年12月任上证中小盘交易型开放式指数证券投资基金、华泰柏瑞上证中小盘交易型开放式指数证券投资基金联接基金的基金经理。2019年11月起任上证红利交易型开放式指数证券投资基金的基金经理。2020年12月起任华泰柏瑞中证光伏产业交易型开放式指数证券投资基金、华泰柏瑞中证港股通50交易型开放式指数证券投资基金的基金经理。2021年1月至2025年6月任华泰柏瑞中证沪港深互联网交易型开放式指数证券投资基金的基金经理。2021年2月至2024年5月任华泰柏瑞中证智能汽车主题交易型开放式指数证券投资基金、华泰柏瑞中证动漫游戏交易型开放式指数证券投资基金、华泰柏瑞中证稀土产业交易型开放式指数证券投资基金的基金经理。2021年3月至2025年1月任华泰柏瑞中证1000交易型开放式指数证券投资基金的基金经理。2021年3月起任华泰柏瑞中证物联网主题交易型开放式指数证券投资基金的基金经理。2021年9月至2024年9月任华泰柏瑞中证港股通50交易型开放式指数证券投资基金发起式联接基金的基金经理。2021年11月起任华泰柏瑞上证红利交易型开放式指数证券投资基金联接基金的基金经理。2022年1月起任华泰柏瑞中证沪港深云计算产业交易型开放式指数证券投资基金的基金经理。2022年4月起任华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金（QDII）的基金经理。2022年12月起任华泰柏瑞中证香港 300 金融服务交易型开放式指数证券投资基金（QDII）的基金经理。2023年5月起任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的基金经理。2023年6月起任华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金发起式联接基金的基金经理。2023年9月起任华泰柏瑞中证沪港深云计算产业交易型开放式指数证券投资基金发起式联接基金的基金经理。2023年12月起任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的基金经理。2024年3月起任华泰柏瑞中证A50交易型开放式指数证券投资基金的基金经理。2024年4月起任华泰柏瑞中证A50交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年9月起任华泰柏瑞恒生港股通高股息低波动交易型开放式指数证券投资基金的基金经理。2024年12月起任华泰柏瑞恒生创新药交易型开放式指数证券投资基金(QDII)基金、华泰柏瑞上证180交易型开放式指数证券投资基金的基金经理。2025年1月起任华泰柏瑞上证180交易型开放式指数证券投资基金联接基金的基金经理。2025年9月起任华泰柏瑞中证AAA科技创新公司债交易型开放式指数证券投资基金的基金经理。2025年11月起任华泰柏瑞恒生港股通高股息低波动交易型开放式指数证券投资基金发起式联接基金的基金经理。","ad":"2024-04-22T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000930050,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930050","csiCode":"930050","tickerId":930050,"source":"csi","fsTableType":"hybrid","currency":"CNY","constituentsMarkets":["a"],"name":"中证A50","lastUpdated":"2025-01-08T23:14:06.394Z","followedNum":948,"basicDate":"2014-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证A50指数从各行业龙头上市公司证券中，选取市值最大的50只证券作为指数样本，以反映各行业最具代表性的龙头上市公司证券的整体表现。","fullName":"中证A50指数","launchDate":"2024-01-01T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"size","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930050factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930050_Index_Methodology_cn.pdf","totalReturnIndexId":1009300501010,"memoNum":42,"pinyin":"zza50","hotSpots":[""]},"managerEmploymentList":[{"_id":"69d517b5a16f0f4ccbdb2b85","stockId":3000000022262,"source":"cn_info","declarationDate":"2024-09-26T16:00:00.000Z","appointmentDate":"2024-09-29T16:00:00.000Z","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":3000000022262,"name":"华泰柏瑞中证A50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":"022262","tickerId":22262,"shortName":"华泰柏瑞中证A50ETF发起式联接E","currency":"CNY","exchange":"jj","inceptionDate":"2024-09-29T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000022262,"type":"f_as","f_m_f":5973,"f_m_f_r":0.0015,"f_c_f":1991,"f_c_f_r":0.0005,"f_m_a_c_f":7964,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-09-29T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-06-24T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":1384739.0562,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":6,"managerYearStartProfit":-0.0305,"managerCagr":0.0598,"managerTotalProfit":0.0916,"indexYearStartProfit":-0.0387,"indexCagr":0.0385,"indexTotalProfit":0.0588}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2246},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2337},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2453},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2248},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2322},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2379},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2262},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2419},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2247},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2141},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2485},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2481},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2667},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2643},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2672},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2621},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2658},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.274},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2622},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2447},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2527},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2481},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2378},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2516},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.269},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2626},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2706},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2812},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2702},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2625},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2777},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2792},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2801},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2805},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2643},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2711},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2741},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2585},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2427},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2709},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2826},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2639},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2603},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2569},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2554},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2632},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2634},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2683},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2734},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2768},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2847},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2783},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2861},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2909},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2904},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2872},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.3033},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.3082},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.293},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2631},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2696},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.266},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2738},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2699},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2672},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2655},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2612},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2495},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2442},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2521},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.23},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2429},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.25},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2393},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2441},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2448},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2572},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2522},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2384},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2319},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2363},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2416},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2292},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2255},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2282},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2234},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2159},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2151},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2367},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2463},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2418},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2461},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2578},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2739},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2528},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2519},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2588},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2545},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2552},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.242},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2401},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2521},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2552},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2671},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.274},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2614},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2698},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2611},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2516},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.245},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2517},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2381},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2343},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2602},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.257},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2378},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2509},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2592},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2876},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2678},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2602},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2416},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2538},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2463},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2302},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2323},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2277},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2241},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2387},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2254},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2302},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2221},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2276},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2102},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2115},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2205},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2112},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1863},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2062},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2127},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2143},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2129},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1938},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1828},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2019},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.2036},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1841},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.164},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1558},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1426},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.153},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1469},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1434},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1394},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1319},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1309},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1268},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1319},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1327},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1325},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1267},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1224},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1289},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1538},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1551},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1523},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1487},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1567},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1483},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1471},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1363},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.127},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1166},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1091},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1127},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1151},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1165},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.111},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1044},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1042},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0975},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1043},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1003},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0931},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0921},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0915},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0872},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0936},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0978},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0832},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0699},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0689},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0658},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0743},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0769},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0772},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.078},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0841},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0851},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0728},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0776},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0792},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0801},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0785},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0763},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0745},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0808},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0776},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0786},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0857},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0952},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.103},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1034},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0961},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.089},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0928},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0973},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1038},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0895},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0886},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0765},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0761},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.069},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0626},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0553},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0554},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0575},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0606},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0593},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0584},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0558},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0541},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0508},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0512},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0507},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0492},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0486},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0478},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0425},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0289},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0244},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0077},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.074},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0805},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0848},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0875},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0952},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0988},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0922},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0969},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0961},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0889},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1078},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1188},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1114},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1068},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1112},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0792},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0817},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.085},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.082},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0867},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0893},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0758},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0713},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0769},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0773},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0941},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0909},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0836},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0966},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0989},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0857},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0889},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0807},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0873},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0901},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0782},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.079},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0684},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0753},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0743},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0603},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0473},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0527},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0553},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0463},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0461},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0599},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0581},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0498},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0458},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0463},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0536},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0308},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0313},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0401},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0404},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0445},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0427},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0456},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0541},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0824},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0946},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0887},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.09},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0924},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0936},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.08},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0775},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0834},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0831},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0785},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.071},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0752},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1024},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0913},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0938},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0849},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0851},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0685},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0734},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0775},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0776},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0708},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0608},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0707},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0572},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0596},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0645},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0967},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0977},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0949},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0895},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0951},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1128},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1299},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1235},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.135},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.13},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1401},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1084},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1162},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0928},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0778},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0744},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0765},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0861},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0955},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0962},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0875},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1007},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0951},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0905},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0857},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0498},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0629},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0712},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0976},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0797},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1127},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.0953},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.173},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000022262,"lxr_nv_fc":1.1218}],"priceMetricsList":[{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930050,"cp":1715.5},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930050,"cp":1718.48},{"stockId":1000000930050,"date":"2026-04-01T16:00:00.000Z","cp":1733.1},{"stockId":1000000930050,"date":"2026-03-31T16:00:00.000Z","cp":1750.77},{"stockId":1000000930050,"date":"2026-03-30T16:00:00.000Z","cp":1719.94},{"stockId":1000000930050,"date":"2026-03-29T16:00:00.000Z","cp":1731.55},{"stockId":1000000930050,"date":"2026-03-26T16:00:00.000Z","cp":1740.28},{"stockId":1000000930050,"date":"2026-03-25T16:00:00.000Z","cp":1722.38},{"stockId":1000000930050,"date":"2026-03-24T16:00:00.000Z","cp":1746.01},{"stockId":1000000930050,"date":"2026-03-23T16:00:00.000Z","cp":1720.59},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930050,"cp":1704.99},{"stockId":1000000930050,"date":"2026-03-19T16:00:00.000Z","cp":1756.29},{"stockId":1000000930050,"date":"2026-03-18T16:00:00.000Z","cp":1755.77},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930050,"cp":1782.9},{"stockId":1000000930050,"date":"2026-03-16T16:00:00.000Z","cp":1779.37},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000930050,"cp":1783.7},{"stockId":1000000930050,"date":"2026-03-12T16:00:00.000Z","cp":1776},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930050,"cp":1781.7},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930050,"cp":1794.3},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930050,"cp":1776.17},{"stockId":1000000930050,"date":"2026-03-08T16:00:00.000Z","cp":1749.14},{"stockId":1000000930050,"date":"2026-03-05T16:00:00.000Z","cp":1762},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930050,"cp":1755.69},{"stockId":1000000930050,"date":"2026-03-03T16:00:00.000Z","cp":1739.75},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930050,"cp":1761.19},{"stockId":1000000930050,"date":"2026-03-01T16:00:00.000Z","cp":1787.26},{"stockId":1000000930050,"date":"2026-02-26T16:00:00.000Z","cp":1777.95},{"stockId":1000000930050,"date":"2026-02-25T16:00:00.000Z","cp":1790.23},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930050,"cp":1806.29},{"stockId":1000000930050,"date":"2026-02-23T16:00:00.000Z","cp":1789.74},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930050,"cp":1777.88},{"stockId":1000000930050,"date":"2026-02-11T16:00:00.000Z","cp":1800.92},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930050,"cp":1803.83},{"stockId":1000000930050,"date":"2026-02-09T16:00:00.000Z","cp":1805.52},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930050,"cp":1809.24},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930050,"cp":1785.14},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930050,"cp":1795.61},{"stockId":1000000930050,"date":"2026-02-03T16:00:00.000Z","cp":1800.88},{"stockId":1000000930050,"date":"2026-02-02T16:00:00.000Z","cp":1777.14},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930050,"cp":1752.72},{"stockId":1000000930050,"date":"2026-01-29T16:00:00.000Z","cp":1795.56},{"stockId":1000000930050,"date":"2026-01-28T16:00:00.000Z","cp":1813.87},{"stockId":1000000930050,"date":"2026-01-27T16:00:00.000Z","cp":1785.08},{"stockId":1000000930050,"date":"2026-01-26T16:00:00.000Z","cp":1780.45},{"stockId":1000000930050,"date":"2026-01-25T16:00:00.000Z","cp":1775.41},{"stockId":1000000930050,"date":"2026-01-22T16:00:00.000Z","cp":1773.16},{"stockId":1000000930050,"date":"2026-01-21T16:00:00.000Z","cp":1785.11},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930050,"cp":1785.51},{"stockId":1000000930050,"date":"2026-01-19T16:00:00.000Z","cp":1793.15},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000930050,"cp":1801.03},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930050,"cp":1805.91},{"stockId":1000000930050,"date":"2026-01-14T16:00:00.000Z","cp":1820.22},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930050,"cp":1810.67},{"stockId":1000000930050,"date":"2026-01-12T16:00:00.000Z","cp":1822.65},{"stockId":1000000930050,"date":"2026-01-11T16:00:00.000Z","cp":1829.88},{"stockId":1000000930050,"date":"2026-01-08T16:00:00.000Z","cp":1829.02},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930050,"cp":1824.15},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930050,"cp":1848.39},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930050,"cp":1856.2},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930050,"cp":1833.02},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930050,"cp":1787.58},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930050,"cp":1797.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930050,"cp":1793.85},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930050,"cp":1805.87},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930050,"cp":1799.9},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930050,"cp":1795.81},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930050,"cp":1793.8},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930050,"cp":1787.58},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930050,"cp":1769.5},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930050,"cp":1764.92},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930050,"cp":1777},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930050,"cp":1747.83},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930050,"cp":1768.41},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930050,"cp":1779.48},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930050,"cp":1762.53},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930050,"cp":1770.26},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930050,"cp":1772},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930050,"cp":1790.86},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930050,"cp":1783.34},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930050,"cp":1763.43},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930050,"cp":1753.2388},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930050,"cp":1760.889},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930050,"cp":1769.19},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930050,"cp":1749.83},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930050,"cp":1744.16},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930050,"cp":1748.46},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930050,"cp":1741.09},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930050,"cp":1729.67},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930050,"cp":1728.23},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930050,"cp":1761.06},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930050,"cp":1775.94},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930050,"cp":1769.18},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930050,"cp":1778.13},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930050,"cp":1795.88},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930050,"cp":1820.19},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930050,"cp":1787.95},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930050,"cp":1786.84},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930050,"cp":1797.08},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930050,"cp":1791.14},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930050,"cp":1792.09},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930050,"cp":1772.02},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930050,"cp":1769.37},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930050,"cp":1787.09},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930050,"cp":1791.83},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930050,"cp":1809.64},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930050,"cp":1820.42},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930050,"cp":1801},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930050,"cp":1815.65},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930050,"cp":1802.44},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930050,"cp":1790.15},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930050,"cp":1780.11},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930050,"cp":1790.61},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930050,"cp":1769.83},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930050,"cp":1763.92},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930050,"cp":1804.38},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930050,"cp":1800.12},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930050,"cp":1770.68},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930050,"cp":1790.94},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930050,"cp":1803.85},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930050,"cp":1846.11},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930050,"cp":1815.79},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930050,"cp":1805.53},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930050,"cp":1776.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930050,"cp":1796.37},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930050,"cp":1785.57},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930050,"cp":1760.23},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930050,"cp":1763.79},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930050,"cp":1756.42},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930050,"cp":1750.7},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930050,"cp":1773.67},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930050,"cp":1753.18},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930050,"cp":1760.69},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930050,"cp":1748.06},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930050,"cp":1756.62},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930050,"cp":1729.98},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930050,"cp":1732.37},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930050,"cp":1747.79},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930050,"cp":1733.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930050,"cp":1697.52},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930050,"cp":1724.19},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930050,"cp":1734.09},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930050,"cp":1736.56},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930050,"cp":1734.93},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930050,"cp":1705.47},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930050,"cp":1688.53},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930050,"cp":1717.23},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930050,"cp":1719.81},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930050,"cp":1690.68},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930050,"cp":1660.39},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930050,"cp":1647.68},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930050,"cp":1628.18},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930050,"cp":1643.98},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930050,"cp":1635.02},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930050,"cp":1629.5},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930050,"cp":1623.63},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930050,"cp":1611.81},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930050,"cp":1611.17},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930050,"cp":1604.44},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930050,"cp":1609.44},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930050,"cp":1609.87},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930050,"cp":1609.78},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930050,"cp":1600.79},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930050,"cp":1594.18},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930050,"cp":1603.96},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930050,"cp":1641.86},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930050,"cp":1644.08},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930050,"cp":1640.47},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930050,"cp":1634.8},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930050,"cp":1646.95},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930050,"cp":1634.15},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930050,"cp":1632.94},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930050,"cp":1616.45},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930050,"cp":1602.26},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930050,"cp":1588.11},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930050,"cp":1577.7},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930050,"cp":1583.04},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930050,"cp":1587.38},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930050,"cp":1589.54},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930050,"cp":1585.69},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930050,"cp":1575.65},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930050,"cp":1575.4},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930050,"cp":1566.05},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930050,"cp":1577.62},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930050,"cp":1571.62},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930050,"cp":1560.65},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930050,"cp":1559.12},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930050,"cp":1558.26},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930050,"cp":1554.9},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930050,"cp":1565.32},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930050,"cp":1574.91},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930050,"cp":1553.07},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930050,"cp":1532.75},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930050,"cp":1531.2},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930050,"cp":1526.95},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930050,"cp":1539.86},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930050,"cp":1544.22},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930050,"cp":1544.75},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930050,"cp":1545.69},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930050,"cp":1555.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930050,"cp":1560.87},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930050,"cp":1544.2},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930050,"cp":1551.68},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930050,"cp":1554.16},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930050,"cp":1557.44},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930050,"cp":1555.05},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930050,"cp":1551.57},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930050,"cp":1548.88},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930050,"cp":1558.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930050,"cp":1554.17},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930050,"cp":1555.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930050,"cp":1566.44},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930050,"cp":1581},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930050,"cp":1593.1759},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930050,"cp":1593.6719},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930050,"cp":1583.2934},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930050,"cp":1572.3581},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930050,"cp":1578.2243},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930050,"cp":1585.3179},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930050,"cp":1595.2636},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930050,"cp":1573.2313},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930050,"cp":1571.7},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930050,"cp":1553.22},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930050,"cp":1553.11},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930050,"cp":1542.16},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930050,"cp":1532.32},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930050,"cp":1520.91},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930050,"cp":1521.04},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930050,"cp":1524.32},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930050,"cp":1528.75},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930050,"cp":1527.01},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930050,"cp":1525.31},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930050,"cp":1521.47},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930050,"cp":1521.19},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930050,"cp":1516.09},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930050,"cp":1516.52},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930050,"cp":1515.83},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930050,"cp":1513.58},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930050,"cp":1512.86},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930050,"cp":1511.54},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930050,"cp":1503.47},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930050,"cp":1482.56},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930050,"cp":1475.74},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930050,"cp":1450.25},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930050,"cp":1552.8},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930050,"cp":1562.76},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930050,"cp":1569.6},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930050,"cp":1573.76},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930050,"cp":1585.63},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930050,"cp":1591.32},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930050,"cp":1581.29},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930050,"cp":1588.48},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930050,"cp":1587.31},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930050,"cp":1576.1},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930050,"cp":1605.29},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930050,"cp":1622.24},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930050,"cp":1610.87},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930050,"cp":1604.05},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930050,"cp":1610.64},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930050,"cp":1561.67},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930050,"cp":1565.45},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930050,"cp":1570.4},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930050,"cp":1566.21},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930050,"cp":1573.17},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930050,"cp":1577.23},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930050,"cp":1556.42},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930050,"cp":1549.42},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930050,"cp":1558.07},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930050,"cp":1558.72},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930050,"cp":1584.55},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930050,"cp":1579.69},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930050,"cp":1568.27},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930050,"cp":1588.26},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930050,"cp":1591.59},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930050,"cp":1571.24},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930050,"cp":1576.08},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930050,"cp":1563.53},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930050,"cp":1573.71},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930050,"cp":1577.96},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930050,"cp":1559.45},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930050,"cp":1560.55},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930050,"cp":1544.12},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930050,"cp":1554.98},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930050,"cp":1553.29},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930050,"cp":1531.68},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930050,"cp":1511.94},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930050,"cp":1520.06},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930050,"cp":1524.15},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930050,"cp":1511.49},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930050,"cp":1511.45},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930050,"cp":1532.87},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930050,"cp":1530.1},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930050,"cp":1517.36},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930050,"cp":1511.35},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930050,"cp":1511.94},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930050,"cp":1523.5},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930050,"cp":1488.5},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930050,"cp":1489.15},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930050,"cp":1502.95},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930050,"cp":1503.36},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930050,"cp":1509.71},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930050,"cp":1506.9},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930050,"cp":1511.43},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930050,"cp":1524.49},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930050,"cp":1567.71},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930050,"cp":1586.25},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930050,"cp":1578.12},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930050,"cp":1580.14},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930050,"cp":1584.03},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930050,"cp":1585.85},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930050,"cp":1564.53},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930050,"cp":1560.48},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930050,"cp":1572.89},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930050,"cp":1572.4291},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930050,"cp":1565.2025},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930050,"cp":1553.5377},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930050,"cp":1559.474},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930050,"cp":1601.4478},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930050,"cp":1584.86},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930050,"cp":1588.76},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930050,"cp":1575.06},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930050,"cp":1575.35},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930050,"cp":1549.46},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930050,"cp":1557.11},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930050,"cp":1563.64},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930050,"cp":1563.8399},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930050,"cp":1553.22},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930050,"cp":1538.56},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930050,"cp":1553.7},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930050,"cp":1532.87},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930050,"cp":1536.7},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930050,"cp":1543.73},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930050,"cp":1593.61},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930050,"cp":1595.02},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930050,"cp":1591.1},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930050,"cp":1582.73},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930050,"cp":1591.19},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930050,"cp":1618.6},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930050,"cp":1644.99},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930050,"cp":1635.12},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930050,"cp":1652.96},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930050,"cp":1645.03},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930050,"cp":1660.58},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930050,"cp":1612.57},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930050,"cp":1624.65},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930050,"cp":1588.47},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930050,"cp":1565.1},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930050,"cp":1559.82},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930050,"cp":1563.15},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930050,"cp":1578.32},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930050,"cp":1592.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930050,"cp":1593.53},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930050,"cp":1580.91},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930050,"cp":1599.14},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930050,"cp":1590.18},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930050,"cp":1582.64},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930050,"cp":1575.17},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930050,"cp":1521.32},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930050,"cp":1541.99},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930050,"cp":1555.37},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930050,"cp":1596.68},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930050,"cp":1569.15},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930050,"cp":1619.22},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930050,"cp":1595.26},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930050,"cp":1720.9},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930050,"cp":1623.06},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930050,"cp":1502.74},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930050,"cp":1432.61},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930050,"cp":1374.2},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930050,"cp":1350.3},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930050,"cp":1293.19},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930050,"cp":1289.63},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930050,"cp":1289.24},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930050,"cp":1281.71},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930050,"cp":1273.72},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930050,"cp":1278.79},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930050,"cp":1284.05},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930050,"cp":1280.81},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930050,"cp":1283.61},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930050,"cp":1300.1},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930050,"cp":1310.13},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930050,"cp":1308.34},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930050,"cp":1315.65},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930050,"cp":1308.3},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930050,"cp":1330.2},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930050,"cp":1308.01},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930050,"cp":1307.82},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930050,"cp":1313.78},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930050,"cp":1318.71},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930050,"cp":1320.6},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930050,"cp":1311.26},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930050,"cp":1311.69},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930050,"cp":1314.33},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930050,"cp":1322},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930050,"cp":1320.04},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930050,"cp":1316.68},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930050,"cp":1301.81},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930050,"cp":1313.51},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930050,"cp":1313.18},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930050,"cp":1315.37},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930050,"cp":1319.83},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930050,"cp":1316.4},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930050,"cp":1317.37},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930050,"cp":1324.53},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930050,"cp":1335.64},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930050,"cp":1348.38},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930050,"cp":1362.03},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930050,"cp":1331.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930050,"cp":1339.11},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930050,"cp":1353.64},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930050,"cp":1350.75},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930050,"cp":1358.56},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930050,"cp":1367.59},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930050,"cp":1399.68},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930050,"cp":1408.59},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930050,"cp":1400.76},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930050,"cp":1389.36},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930050,"cp":1383.22},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930050,"cp":1378.39},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930050,"cp":1382},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930050,"cp":1373.96},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930050,"cp":1358.65},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930050,"cp":1360.59},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930050,"cp":1348.49},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930050,"cp":1361.48},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930050,"cp":1367.4},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930050,"cp":1370.85},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930050,"cp":1367.9},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930050,"cp":1368.9},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930050,"cp":1367.86},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930050,"cp":1366.78},{"stockId":1000000930050,"date":"2024-06-25T16:00:00.000Z","cp":1376.62},{"stockId":1000000930050,"date":"2024-06-24T16:00:00.000Z","cp":1370.2},{"stockId":1000000930050,"date":"2024-06-23T16:00:00.000Z","cp":1375.04},{"stockId":1000000930050,"date":"2024-06-20T16:00:00.000Z","cp":1375.5},{"stockId":1000000930050,"date":"2024-06-19T16:00:00.000Z","cp":1380.83},{"stockId":1000000930050,"date":"2024-06-18T16:00:00.000Z","cp":1389.46},{"stockId":1000000930050,"date":"2024-06-17T16:00:00.000Z","cp":1396.32},{"stockId":1000000930050,"date":"2024-06-16T16:00:00.000Z","cp":1396},{"stockId":1000000930050,"date":"2024-06-13T16:00:00.000Z","cp":1399.87},{"stockId":1000000930050,"date":"2024-06-12T16:00:00.000Z","cp":1392.53},{"stockId":1000000930050,"date":"2024-06-11T16:00:00.000Z","cp":1401.96},{"stockId":1000000930050,"date":"2024-06-10T16:00:00.000Z","cp":1405.12},{"stockId":1000000930050,"date":"2024-06-06T16:00:00.000Z","cp":1417.17},{"stockId":1000000930050,"date":"2024-06-05T16:00:00.000Z","cp":1429.59},{"stockId":1000000930050,"date":"2024-06-04T16:00:00.000Z","cp":1428.89},{"stockId":1000000930050,"date":"2024-06-03T16:00:00.000Z","cp":1437.04},{"stockId":1000000930050,"date":"2024-06-02T16:00:00.000Z","cp":1425.1},{"stockId":1000000930050,"date":"2024-05-30T16:00:00.000Z","cp":1418.21},{"stockId":1000000930050,"date":"2024-05-29T16:00:00.000Z","cp":1426.78},{"stockId":1000000930050,"date":"2024-05-28T16:00:00.000Z","cp":1435.28},{"stockId":1000000930050,"date":"2024-05-27T16:00:00.000Z","cp":1431.36},{"stockId":1000000930050,"date":"2024-05-26T16:00:00.000Z","cp":1442.03},{"stockId":1000000930050,"date":"2024-05-23T16:00:00.000Z","cp":1430.83},{"stockId":1000000930050,"date":"2024-05-22T16:00:00.000Z","cp":1446.9},{"stockId":1000000930050,"date":"2024-05-21T16:00:00.000Z","cp":1462.52},{"stockId":1000000930050,"date":"2024-05-20T16:00:00.000Z","cp":1461.11},{"stockId":1000000930050,"date":"2024-05-19T16:00:00.000Z","cp":1469.08},{"stockId":1000000930050,"date":"2024-05-16T16:00:00.000Z","cp":1466.35},{"stockId":1000000930050,"date":"2024-05-15T16:00:00.000Z","cp":1447},{"stockId":1000000930050,"date":"2024-05-14T16:00:00.000Z","cp":1439.72},{"stockId":1000000930050,"date":"2024-05-13T16:00:00.000Z","cp":1453.42},{"stockId":1000000930050,"date":"2024-05-12T16:00:00.000Z","cp":1458.71},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930050,"cp":1462.61},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930050,"cp":1463.35},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930050,"cp":1449.79},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930050,"cp":1464.11},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930050,"cp":1462.49},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930050,"cp":1435.25},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930050,"cp":1445.86},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930050,"cp":1429.32},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930050,"cp":1406.33},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930050,"cp":1401.83},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000930050,"cp":1398.51},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000930050,"cp":1408.69},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000930050,"cp":1409.23},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000930050,"cp":1419.87},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000930050,"cp":1416.97},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000930050,"cp":1400.66},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000930050,"cp":1408.37},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000930050,"cp":1378.22},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000930050,"cp":1393.05},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000930050,"cp":1395.44},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000930050,"cp":1404.71}]}