window.pageData = {"fund":{"_id":3000000022509,"name":"国泰中证全指证券公司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":"022509","tickerId":22509,"shortName":"国泰中证全指证券公司ETF联接E","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-11-10T16:00:00.000Z","pinyin":"gtzzqzzqgsjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050010000,"followedNum":1,"indexId":1000000399975,"index":{"stockCode":"399975","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399975,"name":"证券公司","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"艾小军","stockType":"fund_manager","stockCode":"db20250019","exchange":"fm","tickerId":12410140210}],"targetFunds":[{"shortName":"国泰中证全指证券公司ETF","stockType":"fund","stockCode":"512880","exchange":"sh","tickerId":512880}],"hotMetrics":{"fss":{"stockId":3000000022509,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.6034,"f_ind_h_s_r":0.39659999999999995,"f_h_a":1050,"f_ind_h_s_r_c_hy":-0.6034,"f_ins_h_s_r_c_hy":0.6034,"f_ind_h_s_r_c_1y":-0.6034,"f_ins_h_s_r_c_1y":0.6034},"fpr":{"stockId":3000000022509,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.9725264859041121,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.7524076343897741,"f_p_r_m3_ssc":5582,"f_p_r_m3_ssrp":0.9301200501702204,"f_cagr_p_r_fs_ssc":5768,"f_cagr_p_r_fs_ssrp":0.9791919542222993,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.958016717325228,"f_p_r_y1_ssc":4484,"f_p_r_y1_ssrp":0.927503903635958},"fp":{"stockId":3000000022509,"type":"fp","f_p_r_d1":-0.007410838351088467,"f_cagr_p_r_fs":-0.1273729683187872,"f_cagr_p_r_fs_sic":43,"f_cagr_p_r_fs_sirp":1,"f_p_r_m1":-0.043905150055575715,"f_p_r_m1_sic":43,"f_p_r_m1_sirp":0.40476190476190477,"f_p_r_fys":-0.11323024054982844,"f_p_r_fys_sic":43,"f_p_r_fys_sirp":0.11904761904761904,"f_p_r_m3":-0.12865102144183715,"f_p_r_m3_sic":43,"f_p_r_m3_sirp":0.07142857142857142,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_m6":-0.15156994903830445,"f_p_r_y1":0.03582538886101139},"ff":{"stockId":3000000022509,"type":"ff","f_m_f":66004,"f_m_f_r":0.005,"f_c_f":13200,"f_c_f_r":0.001,"f_m_a_c_f":79204,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-10T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-09-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000022509,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.0322,"f_nv_cr":0.03364710594832765},"f_as":{"stockId":3000000022509,"type":"f_as","f_tas":50104632.588,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012362,"__csrcFundId":9279,"stockCode":"012362","shortName":"国泰中证全指证券公司ETF联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12362,"masterFundFlag":1,"lastUpdated":"2026-04-10T17:08:28.537Z","status":"normal","exchange":"jj","inceptionDate":"2021-05-18T16:00:00.000Z","name":"国泰中证全指证券公司交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050010000,"currency":"CNY","followedNum":3,"masterFundShortName":"国泰中证全指证券公司ETF联接","setUpDate":"2021-05-18T16:00:00.000Z","setUpAssetScale":10163493.16,"setUpShares":10163493.16,"pinyin":"gtzzqzzqgsjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399975},{"_id":3000000012363,"name":"国泰中证全指证券公司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","exchange":"jj","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"012363","tickerId":12363,"shortName":"国泰中证全指证券公司ETF联接C","__csrcFundId":9279,"lastUpdated":"2026-04-10T17:06:39.439Z","inceptionDate":"2021-05-18T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","followedNum":2,"status":"normal","setUpDate":"2021-05-18T16:00:00.000Z","setUpAssetScale":30303,"setUpShares":30303,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtzzqzzqgsjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000399975}],"bondHoldings":[{"_id":"69723b151987889646e70da0","date":"2025-12-30T16:00:00.000Z","fundId":3000000012362,"stockCode":"019792","stockName":"25国债19","holdings":250000,"marketCap":25081226,"netValueRatio":0.0219,"lastUpdated":"2026-01-22T14:58:29.058Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000399975,"stockCode":"399975","stockType":"index","fsTableType":"security","exchange":"sz","source":"csi","followedNum":9662,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399975,"name":"证券公司","indexMethodology":null,"launchDate":"2013-07-14T16:00:00.000Z","series":"sector","currency":"CNY","lastUpdated":"2024-12-25T07:19:16.929Z","description":"为反映中证全指指数样本中不同行业公司证券的整体表现，为投资者提供分析工具，将中证全指指数样本按中证行业分类分为11个一级行业、35个二级行业、90余个三级行业及200余个四级行业，再以进入各一、二、三、四级行业的全部证券作为样本编制指数，形成中证全指行业指数。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/399975factsheet.pdf","basicDate":"2007-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指证券公司指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720168,"memoNum":84,"constituentsMarkets":["a"],"pinyin":"zqgs","hotSpots":[null],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d9103ad480b0efd15ff84f","stockId":3000000022509,"source":"cn_info","declarationDate":"2024-11-10T16:00:00.000Z","appointmentDate":"2024-11-10T16:00:00.000Z","isEmployed":true,"managerId":7012410140210,"manager":{"_id":7012410140210,"name":"艾小军","tickerId":12410140210,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20250019","exchange":"fm","followedNum":7,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000022509,"name":"国泰中证全指证券公司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":"022509","tickerId":22509,"shortName":"国泰中证全指证券公司ETF联接E","currency":"CNY","exchange":"jj","inceptionDate":"2024-11-10T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000022509,"type":"f_as","f_m_f":66004,"f_m_f_r":0.005,"f_c_f":13200,"f_c_f_r":0.001,"f_m_a_c_f":79204,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-10T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-09-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":50104632.588,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":5,"managerYearStartProfit":-0.1132,"managerCagr":-0.1274,"managerTotalProfit":-0.1752,"indexYearStartProfit":-0.1193,"indexCagr":-0.1473,"indexTotalProfit":-0.2018}],"influencesList":[],"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0322},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":0.9986},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.02},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":0.9833},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":0.9854},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":0.9938},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0105},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":0.9961},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0037},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0083},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0021},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0244},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0138},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.004},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0436},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0613},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0739},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0773},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0672},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.072},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0805},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0819},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0796},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0716},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0896},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0775},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.075},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0995},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1093},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1231},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1209},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1321},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1261},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1276},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1389},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1461},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1479},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1505},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1386},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1467},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1432},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.129},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1311},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1456},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1622},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1484},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1487},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1609},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.153},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1543},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1525},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1598},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1549},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1591},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1682},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1861},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1933},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.201},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1846},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1817},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.213},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2304},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1842},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.164},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1692},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1712},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1786},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1713},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1672},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1587},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1615},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1621},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1575},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.168},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1471},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.155},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1506},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1436},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1574},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1548},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1685},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1473},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1208},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1174},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1277},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1385},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1351},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1303},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1301},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1326},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1303},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1277},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1658},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1713},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1718},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1701},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1818},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1982},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1861},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1937},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2078},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1931},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2033},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1891},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1929},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1985},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2011},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2133},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2367},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.211},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2176},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2048},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1946},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1832},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1944},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1842},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1831},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2071},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2102},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1963},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2021},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2166},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2125},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2106},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2222},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.169},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1741},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1749},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1645},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1835},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.171},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1804},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2141},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2083},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2077},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2105},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2267},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.192},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1948},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1953},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2033},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1945},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1982},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2388},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2536},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2651},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2638},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2417},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2719},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2847},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2729},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2335},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2429},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2312},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2511},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2359},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1867},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1863},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1682},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1626},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1498},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1589},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1586},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1551},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1434},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.141},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1492},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1747},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1875},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1842},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1754},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1786},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1513},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1406},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.138},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1246},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1203},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1145},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1184},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1231},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.135},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1101},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0977},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1027},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0906},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0897},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0898},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0834},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0877},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0924},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0964},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0969},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1151},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0607},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0357},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0246},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0274},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0453},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0574},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0539},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0402},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0505},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.052},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0332},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0467},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.032},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0399},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0307},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0181},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.009},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.014},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0031},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0079},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0095},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.01},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0235},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.029},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0319},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0313},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0316},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0422},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0619},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.028},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0347},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0119},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0228},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0201},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.014},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0004},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":0.9979},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0004},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0075},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":0.9998},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0044},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.003},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0047},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":0.9996},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":0.9939},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":0.9944},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":0.9959},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":0.9989},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":0.9984},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":0.9965},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":0.9835},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":0.9657},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":0.9512},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.05},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0519},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0466},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0487},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0673},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0679},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0665},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0671},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0711},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0723},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0884},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0965},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0965},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0951},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1068},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0745},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.081},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0754},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0715},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0795},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0969},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.073},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0735},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0654},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0692},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1005},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1024},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0765},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0919},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0981},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0772},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0807},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0678},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0944},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0912},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.089},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0949},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0789},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0859},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0843},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0638},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0482},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0472},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0731},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0613},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0575},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0622},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0594},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0545},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0516},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.053},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0626},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0223},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0184},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0351},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0404},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0491},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0383},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0391},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.0664},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1211},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1702},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1598},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1512},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1505},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1568},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1375},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1514},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1464},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1485},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1498},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1504},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1665},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1997},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1842},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1873},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1767},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1879},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1742},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.162},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1745},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1747},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.162},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1331},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1439},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1184},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1197},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1276},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1814},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1697},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.168},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1472},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.1599},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2063},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2228},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2274},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000022509,"lxr_nv_fc":1.2515}],"priceMetricsList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399975,"cp":750.96},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399975,"cp":725.01},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399975,"cp":741.49},{"stockId":1000000399975,"date":"2026-04-06T16:00:00.000Z","cp":713.22},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399975,"cp":714.72},{"stockId":1000000399975,"date":"2026-04-01T16:00:00.000Z","cp":721.21},{"stockId":1000000399975,"date":"2026-03-31T16:00:00.000Z","cp":733.98},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399975,"cp":722.89},{"stockId":1000000399975,"date":"2026-03-29T16:00:00.000Z","cp":728.7},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399975,"cp":732.23},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399975,"cp":727.42},{"stockId":1000000399975,"date":"2026-03-24T16:00:00.000Z","cp":744.57},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399975,"cp":736.4},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399975,"cp":728.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399975,"cp":759.45},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399975,"cp":773.14},{"stockId":1000000399975,"date":"2026-03-17T16:00:00.000Z","cp":782.92},{"stockId":1000000399975,"date":"2026-03-16T16:00:00.000Z","cp":785.42},{"stockId":1000000399975,"date":"2026-03-15T16:00:00.000Z","cp":777.67},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399975,"cp":781.35},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399975,"cp":787.85},{"stockId":1000000399975,"date":"2026-03-10T16:00:00.000Z","cp":788.95},{"stockId":1000000399975,"date":"2026-03-09T16:00:00.000Z","cp":787.1},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399975,"cp":780.95},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399975,"cp":794.73},{"stockId":1000000399975,"date":"2026-03-04T16:00:00.000Z","cp":785.34},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399975,"cp":783.45},{"stockId":1000000399975,"date":"2026-03-02T16:00:00.000Z","cp":802.32},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399975,"cp":809.84},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399975,"cp":820.38},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399975,"cp":818.71},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399975,"cp":827.39},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399975,"cp":822.66},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399975,"cp":823.65},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399975,"cp":832.27},{"stockId":1000000399975,"date":"2026-02-10T16:00:00.000Z","cp":838.07},{"stockId":1000000399975,"date":"2026-02-09T16:00:00.000Z","cp":839.54},{"stockId":1000000399975,"date":"2026-02-08T16:00:00.000Z","cp":841.61},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399975,"cp":833.43},{"stockId":1000000399975,"date":"2026-02-04T16:00:00.000Z","cp":839.76},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399975,"cp":837.01},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399975,"cp":825.99},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399975,"cp":827.57},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399975,"cp":838.83},{"stockId":1000000399975,"date":"2026-01-28T16:00:00.000Z","cp":851.83},{"stockId":1000000399975,"date":"2026-01-27T16:00:00.000Z","cp":841.06},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399975,"cp":841.26},{"stockId":1000000399975,"date":"2026-01-25T16:00:00.000Z","cp":850.7},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399975,"cp":844.49},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399975,"cp":845.55},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399975,"cp":844.14},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399975,"cp":849.75},{"stockId":1000000399975,"date":"2026-01-18T16:00:00.000Z","cp":845.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399975,"cp":849.13},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399975,"cp":856.18},{"stockId":1000000399975,"date":"2026-01-13T16:00:00.000Z","cp":870.02},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399975,"cp":875.69},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399975,"cp":881.86},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399975,"cp":869.01},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399975,"cp":866.73},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399975,"cp":890.97},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399975,"cp":904.33},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399975,"cp":868.54},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399975,"cp":852.64},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399975,"cp":856.73},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399975,"cp":858.71},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399975,"cp":864.45},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399975,"cp":858.73},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399975,"cp":855.46},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399975,"cp":849.09},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399975,"cp":851.25},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399975,"cp":851.74},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399975,"cp":848.12},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399975,"cp":856.54},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399975,"cp":840.05},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399975,"cp":846.29},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399975,"cp":842.83},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399975,"cp":837.7},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399975,"cp":848.43},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399975,"cp":846.42},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399975,"cp":857.01},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399975,"cp":840.44},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399975,"cp":819.66},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399975,"cp":817.04},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399975,"cp":825.04},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399975,"cp":833.44},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399975,"cp":830.77},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399975,"cp":827.01},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399975,"cp":826.76},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399975,"cp":828.83},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399975,"cp":827},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399975,"cp":824.94},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399975,"cp":854.35},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399975,"cp":858.56},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399975,"cp":858.95},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399975,"cp":857.64},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399975,"cp":866.77},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399975,"cp":879.46},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399975,"cp":870.02},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399975,"cp":876.11},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399975,"cp":887.03},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399975,"cp":875.53},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399975,"cp":883.47},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399975,"cp":872.35},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399975,"cp":875.3},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399975,"cp":879.7},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399975,"cp":881.78},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399975,"cp":891.42},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399975,"cp":909.67},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399975,"cp":889.62},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399975,"cp":895.74},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399975,"cp":885.71},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399975,"cp":877.83},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399975,"cp":869.05},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399975,"cp":877.82},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399975,"cp":869.93},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399975,"cp":868.99},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399975,"cp":887.49},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399975,"cp":890.08},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399975,"cp":879.31},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399975,"cp":883.89},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399975,"cp":895.95},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399975,"cp":892.67},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399975,"cp":890.75},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399975,"cp":900.07},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399975,"cp":858.35},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399975,"cp":862.44},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399975,"cp":863.04},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399975,"cp":854.97},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399975,"cp":869.71},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399975,"cp":859.82},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399975,"cp":867.56},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399975,"cp":894.58},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399975,"cp":889.95},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399975,"cp":889.52},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399975,"cp":891.48},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399975,"cp":904.5},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399975,"cp":876.94},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399975,"cp":879.19},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399975,"cp":879.53},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399975,"cp":885.93},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399975,"cp":879.08},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399975,"cp":882.03},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399975,"cp":914.23},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399975,"cp":925.93},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399975,"cp":935.02},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399975,"cp":933.97},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399975,"cp":916.26},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399975,"cp":940.94},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399975,"cp":951.47},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399975,"cp":943.18},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399975,"cp":912.32},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399975,"cp":920.04},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399975,"cp":910.82},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399975,"cp":927.16},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399975,"cp":915.15},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399975,"cp":877.4},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399975,"cp":877.49},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399975,"cp":862.7},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399975,"cp":858.1},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399975,"cp":847.69},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399975,"cp":855.01},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399975,"cp":854.63},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399975,"cp":851.86},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399975,"cp":842.58},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399975,"cp":840.62},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399975,"cp":847.05},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399975,"cp":867.27},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399975,"cp":877.56},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399975,"cp":874.91},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399975,"cp":869.05},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399975,"cp":871.84},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399975,"cp":850.03},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399975,"cp":841.42},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399975,"cp":839.62},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399975,"cp":828.64},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399975,"cp":825.11},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399975,"cp":820.54},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399975,"cp":824.31},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399975,"cp":828.02},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399975,"cp":837.56},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399975,"cp":817.76},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399975,"cp":808.02},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399975,"cp":812.04},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399975,"cp":802.52},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399975,"cp":801.76},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399975,"cp":801.79},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399975,"cp":796.56},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399975,"cp":799.97},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399975,"cp":803.7},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399975,"cp":807.45},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399975,"cp":808.41},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399975,"cp":822.39},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399975,"cp":779.79},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399975,"cp":760.14},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399975,"cp":751.49},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399975,"cp":753.67},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399975,"cp":767.78},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399975,"cp":777.29},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399975,"cp":774.56},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399975,"cp":764.28},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399975,"cp":772.25},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399975,"cp":773.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399975,"cp":759.24},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399975,"cp":769.8},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399975,"cp":758.33},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399975,"cp":764.52},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399975,"cp":757.33},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399975,"cp":747.4},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399975,"cp":740.18},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399975,"cp":744.14},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399975,"cp":735.69},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399975,"cp":739.36},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399975,"cp":740.53},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399975,"cp":740.95},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399975,"cp":751.46},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399975,"cp":755.71},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399975,"cp":757.98},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399975,"cp":757.43},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399975,"cp":757.66},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399975,"cp":765.86},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399975,"cp":781.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399975,"cp":754.61},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399975,"cp":759.82},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399975,"cp":742.09},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399975,"cp":750.58},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399975,"cp":748.51},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399975,"cp":743.68},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399975,"cp":732.94},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399975,"cp":731.03},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399975,"cp":732.96},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399975,"cp":738.5},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399975,"cp":732.39},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399975,"cp":735.99},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399975,"cp":734.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399975,"cp":736.27},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399975,"cp":732.16},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399975,"cp":727.7},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399975,"cp":728.08},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399975,"cp":729.51},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399975,"cp":731.84},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399975,"cp":731.42},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399975,"cp":729.87},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399975,"cp":719.68},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399975,"cp":705.84},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399975,"cp":694.71},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399975,"cp":771.85},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399975,"cp":773.23},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399975,"cp":769.09},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399975,"cp":770.73},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399975,"cp":785.4},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399975,"cp":785.85},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399975,"cp":784.7},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399975,"cp":785.24},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399975,"cp":788.4},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399975,"cp":789.3},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399975,"cp":802.36},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399975,"cp":808.85},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399975,"cp":808.89},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399975,"cp":807.72},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399975,"cp":816.95},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399975,"cp":791.08},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399975,"cp":796.18},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399975,"cp":791.75},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399975,"cp":788.82},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399975,"cp":795},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399975,"cp":808.27},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399975,"cp":789.41},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399975,"cp":789.78},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399975,"cp":785.75},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399975,"cp":788.78},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399975,"cp":814.23},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399975,"cp":815.68},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399975,"cp":795.22},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399975,"cp":807.48},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399975,"cp":812.32},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399975,"cp":795.76},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399975,"cp":798.53},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399975,"cp":788.3},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399975,"cp":809.46},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399975,"cp":806.87},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399975,"cp":805.09},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399975,"cp":809.79},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399975,"cp":796.89},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399975,"cp":802.7},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399975,"cp":801.22},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399975,"cp":784.85},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399975,"cp":772.4},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399975,"cp":771.25},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399975,"cp":792.25},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399975,"cp":782.95},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399975,"cp":780.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399975,"cp":783.66},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399975,"cp":781.6},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399975,"cp":777.67},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399975,"cp":775.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399975,"cp":776.52},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399975,"cp":784.09},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399975,"cp":752.61},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399975,"cp":749.55},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399975,"cp":762.67},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399975,"cp":766.89},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399975,"cp":773.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399975,"cp":765.18},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399975,"cp":765.75},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399975,"cp":787.5},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399975,"cp":831.49},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399975,"cp":870.62},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399975,"cp":862.37},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399975,"cp":855.75},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399975,"cp":855.1},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399975,"cp":860.19},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399975,"cp":844.76},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399975,"cp":855.78},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399975,"cp":852.84},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399975,"cp":854.63},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399975,"cp":855.76},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399975,"cp":856.22},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399975,"cp":869.08},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399975,"cp":896.02},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399975,"cp":883.76},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399975,"cp":886.22},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399975,"cp":877.79},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399975,"cp":886.71},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399975,"cp":875.67},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399975,"cp":865.88},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399975,"cp":875.99},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399975,"cp":876.02},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399975,"cp":865.82},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399975,"cp":842.86},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399975,"cp":851.53},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399975,"cp":831.4},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399975,"cp":832.4},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399975,"cp":838.64},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399975,"cp":881.46},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399975,"cp":872.15},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399975,"cp":870.78},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399975,"cp":854.4},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399975,"cp":864.6},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399975,"cp":902.39},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399975,"cp":915.88},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399975,"cp":919.96},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399975,"cp":940.76},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399975,"cp":939.14},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399975,"cp":964.22},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399975,"cp":895.56},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399975,"cp":898.06},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399975,"cp":852.02},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399975,"cp":820.07},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399975,"cp":829.7},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399975,"cp":807.25},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399975,"cp":809.43},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399975,"cp":818.25},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399975,"cp":817.35},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399975,"cp":810.98},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399975,"cp":812.41},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399975,"cp":816.61},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399975,"cp":809.96},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399975,"cp":827.16},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399975,"cp":773.94},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399975,"cp":778.97},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399975,"cp":773.74},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399975,"cp":802.54},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399975,"cp":797.76},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399975,"cp":798.83},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399975,"cp":850.16},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399975,"cp":887.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399975,"cp":802.82},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399975,"cp":727.41},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399975,"cp":667.98},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399975,"cp":631.73},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399975,"cp":618.55},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399975,"cp":584.02},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399975,"cp":584.1},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399975,"cp":584.62},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399975,"cp":576.61},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399975,"cp":576.08},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399975,"cp":575.29},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399975,"cp":576.87},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399975,"cp":576.25},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399975,"cp":579.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399975,"cp":579.33},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399975,"cp":576.55},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399975,"cp":571},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399975,"cp":571.89},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399975,"cp":566.94},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399975,"cp":581.77},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399975,"cp":566.94},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399975,"cp":564.49},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399975,"cp":564.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399975,"cp":569.64},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399975,"cp":571.18},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399975,"cp":565.7},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399975,"cp":575.76},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399975,"cp":577.66},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399975,"cp":583.98},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399975,"cp":584.36},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399975,"cp":588.76},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399975,"cp":582.11},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399975,"cp":586.48},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399975,"cp":578.98},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399975,"cp":580.43},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399975,"cp":586.32},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399975,"cp":584.3},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399975,"cp":586.58},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399975,"cp":586.44},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399975,"cp":589.85},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399975,"cp":602.3},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399975,"cp":604.4},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399975,"cp":575.07},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399975,"cp":572.92},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399975,"cp":577.7},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399975,"cp":567.38},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399975,"cp":561.44},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399975,"cp":567.9},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399975,"cp":581.59},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399975,"cp":577.46},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399975,"cp":570.63},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399975,"cp":567.25},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399975,"cp":563.52},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399975,"cp":558.95},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399975,"cp":559.01},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399975,"cp":560.47},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399975,"cp":552.51},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399975,"cp":551.74},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399975,"cp":540.71},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399975,"cp":555.44},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399975,"cp":554.62},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399975,"cp":565.33},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399975,"cp":564.29},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399975,"cp":567.04},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399975,"cp":566.3},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399975,"cp":579.83},{"stockId":1000000399975,"date":"2024-06-25T16:00:00.000Z","cp":586.64},{"stockId":1000000399975,"date":"2024-06-24T16:00:00.000Z","cp":579.92},{"stockId":1000000399975,"date":"2024-06-23T16:00:00.000Z","cp":588.72},{"stockId":1000000399975,"date":"2024-06-20T16:00:00.000Z","cp":594.87},{"stockId":1000000399975,"date":"2024-06-19T16:00:00.000Z","cp":593.86},{"stockId":1000000399975,"date":"2024-06-18T16:00:00.000Z","cp":600.07},{"stockId":1000000399975,"date":"2024-06-17T16:00:00.000Z","cp":608.52},{"stockId":1000000399975,"date":"2024-06-16T16:00:00.000Z","cp":604.04},{"stockId":1000000399975,"date":"2024-06-13T16:00:00.000Z","cp":603.68},{"stockId":1000000399975,"date":"2024-06-12T16:00:00.000Z","cp":589.76},{"stockId":1000000399975,"date":"2024-06-11T16:00:00.000Z","cp":590.61},{"stockId":1000000399975,"date":"2024-06-10T16:00:00.000Z","cp":590.74},{"stockId":1000000399975,"date":"2024-06-06T16:00:00.000Z","cp":591.07},{"stockId":1000000399975,"date":"2024-06-05T16:00:00.000Z","cp":594.36},{"stockId":1000000399975,"date":"2024-06-04T16:00:00.000Z","cp":601.85},{"stockId":1000000399975,"date":"2024-06-03T16:00:00.000Z","cp":605.1},{"stockId":1000000399975,"date":"2024-06-02T16:00:00.000Z","cp":601.08},{"stockId":1000000399975,"date":"2024-05-30T16:00:00.000Z","cp":607.63},{"stockId":1000000399975,"date":"2024-05-29T16:00:00.000Z","cp":609.07},{"stockId":1000000399975,"date":"2024-05-28T16:00:00.000Z","cp":610.47},{"stockId":1000000399975,"date":"2024-05-27T16:00:00.000Z","cp":608.61},{"stockId":1000000399975,"date":"2024-05-26T16:00:00.000Z","cp":615.36},{"stockId":1000000399975,"date":"2024-05-23T16:00:00.000Z","cp":609.36},{"stockId":1000000399975,"date":"2024-05-22T16:00:00.000Z","cp":617.77},{"stockId":1000000399975,"date":"2024-05-21T16:00:00.000Z","cp":630.35},{"stockId":1000000399975,"date":"2024-05-20T16:00:00.000Z","cp":629.05},{"stockId":1000000399975,"date":"2024-05-19T16:00:00.000Z","cp":632.55},{"stockId":1000000399975,"date":"2024-05-16T16:00:00.000Z","cp":632.02},{"stockId":1000000399975,"date":"2024-05-15T16:00:00.000Z","cp":622.72},{"stockId":1000000399975,"date":"2024-05-14T16:00:00.000Z","cp":622.7},{"stockId":1000000399975,"date":"2024-05-13T16:00:00.000Z","cp":639.97},{"stockId":1000000399975,"date":"2024-05-12T16:00:00.000Z","cp":636.74},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399975,"cp":635.09},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399975,"cp":630.26},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399975,"cp":625.57},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399975,"cp":634.58},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399975,"cp":636.57},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399975,"cp":632.93},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399975,"cp":644.13},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399975,"cp":634.72},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399975,"cp":598.76},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000399975,"cp":600.51},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000399975,"cp":599.56},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000399975,"cp":600.36},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000399975,"cp":599.82},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000399975,"cp":603.34},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000399975,"cp":599.34},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000399975,"cp":586.86},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000399975,"cp":598.09},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000399975,"cp":587.51}]}