window.pageData = {"fund":{"_id":3000000014519,"stockCode":"014519","shortName":"博时恒生高股息ETF发起式联接A","masterFundShortName":"博时恒生高股息ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":14519,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"博时恒生港股通高股息率交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050050000,"inceptionDate":"2022-01-09T16:00:00.000Z","followedNum":31,"setUpDate":"2022-01-09T16:00:00.000Z","setUpAssetScale":10572321.88,"setUpShares":10572321.88,"pinyin":"bshsggtggxsjyxkfszszqtzjjfqsljjj","memoNum":2,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1001000000002055,"index":{"_id":1001000000002055,"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSSCHKY","tickerId":2055,"name":"恒生港股通高股息率指数"},"fundCollection":{"_id":4000050050000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"_id":7002317150130,"name":"万琼","gender":"f","educationCode":"001002","resume":"万琼女士：硕士。2004年起先后在中企动力科技股份有限公司、华夏基金工作。2011年加入博时基金管理有限公司。历任投资助理、基金经理助理、博时富时中国A股指数证券投资基金(2017年9月29日-2019年9月5日)、上证超级大盘交易型开放式指数证券投资基金(2015年6月8日-2019年10月11日)、博时上证超级大盘交易型开放式指数证券投资基金联接基金(2015年6月8日-2019年10月11日)的基金经理。现任上证自然资源交易型开放式指数证券投资基金(2015年6月8日-至今)、博时上证自然资源交易型开放式指数证券投资基金联接基金(2015年6月8日-至今)、博时标普500交易型开放式指数证券投资基金(2015年10月8日-至今)、博时标普500交易型开放式指数证券投资基金联接基金(2015年10月8日-至今)、博时中证500交易型开放式指数证券投资基金(2019年8月1日-至今)、博时中证500交易型开放式指数证券投资基金发起式联接基金(2019年12月30日-至今)、博时中证可持续发展100交易型开放式指数证券投资基金(2020年1月19日-至今)、博时中证红利交易型开放式指数证券投资基金(2020年3月20日-至今)的基金经理。博时沪深300交易型开放式指数证券投资基金(2020年04月03日-至今)。博时恒生沪深港通大湾区综合交易型开放式指数证券投资基金(2020年4月30日-至今)、博时恒生医疗保健交易型开放式指数证券投资基金(QDII)(2021年3月18日-至今)、博时创业板指数证券投资基金(2021年4月2日-至今)的基金经理。博时恒生港股通高股息率交易型开放式指数证券投资基金(2021年5月11日-至今)、博时恒生科技交易型开放式指数证券投资基金(QDII)(2021年5月17日-至今)、博时中证全球中国教育主题交易型开放式指数证券投资基金(QDII)(2021年6月8日-至今)的基金经理、博时恒生科技交易型开放式指数证券投资基金发起式联接基金(QDII)(2021年12月21日—至今)、博时恒生医疗保健交易型开放式指数证券投资基金发起式联接基金(QDII)(2021年12月28日—至今)、博时恒生港股通高股息率交易型开放式指数证券投资基金发起式联接基金(2022年1月10日—至今)、博时中证港股通消费主题交易型开放式指数证券投资基金(2022年3月3日—至今)的基金经理。","tickerId":2317150130,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20349326","exchange":"fm","cnInfoCode":"db20349326","lastUpdated":"2024-05-16T10:30:28.146Z","followedNum":4,"currency":"CNY","workingDate":"2015-06-07T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"QDII","pinyin":"wq","appointmentDate":"2022-01-09T16:00:00.000Z"}],"targetFunds":[{"_id":3000000513690,"shortName":"博时恒生高股息ETF","stockType":"fund","stockCode":"513690","exchange":"sh","tickerId":513690}],"hotMetrics":{"fss":{"stockId":3000000014519,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6754000000000001,"f_ins_h_s_r_c_hy":0.009500000000000064,"f_ins_h_s_r_c_1y":0.055400000000000116,"f_ind_h_s_r":0.3246,"f_ind_h_s_r_c_hy":-0.009499999999999953,"f_ind_h_s_r_c_1y":-0.055400000000000005,"f_h_a":5913,"f_h_s_a":24191,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014519,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.05925659903034656,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.23300630693763139,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.059615729933560783,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.09855403348554033,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.453672694797946,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.28283712784588444,"f_p_r_y3_ssc":2822,"f_p_r_y3_ssrp":0.08436724565756824,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.5159611380985427},"fp":{"stockId":3000000014519,"type":"fp","f_p_r_fys":0.06712636038880126,"f_p_r_m1":-0.029980365503700646,"f_p_r_m3":0.06712636038880126,"f_p_r_m6":0.08625792811839306,"f_p_r_y1":0.23616591280916266,"f_cagr_p_r_fs":0.06095820855528333,"f_p_r_d1":0.0007681228996638811,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":0,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":0.5,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":0.5,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":0.5,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":0.5,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":0.5,"f_p_r_y2":0.5295308406763508,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":0.5,"f_p_r_y3":0.48411322934719525,"f_p_r_y3_sic":3,"f_p_r_y3_sirp":0.5,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000014519,"type":"ff","f_m_f":7905,"f_m_f_r":0.005,"f_c_f":1580,"f_c_f_r":0.001,"f_m_a_c_f":9485,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000014519,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.2845,"f_nv_cr":0.0007791195948576579},"f_as":{"stockId":3000000014519,"type":"f_as","f_tas":574271032.6364,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014520,"name":"博时恒生港股通高股息率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","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"014520","tickerId":14520,"shortName":"博时恒生高股息ETF发起式联接C","currency":"CNY","__csrcFundId":10653,"exchange":"jj","lastUpdated":"2026-04-03T17:16:23.644Z","inceptionDate":"2022-01-09T16:00:00.000Z","fundCollectionId":4000050050000,"followedNum":4,"status":"normal","setUpDate":"2022-01-09T16:00:00.000Z","setUpAssetScale":80961.69,"setUpShares":80961.69,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bshsggtggxsjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1001000000002055}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"万琼","d":"指数与量化投资部投资总监助理/基金经理","wy":18,"md":"万琼女士，硕士。2004年起先后在中企动力科技股份有限公司、华夏基金工作。2011年加入博时基金管理有限公司。历任投资助理、基金经理助理、博时富时中国A股指数证券投资基金(2017年9月29日-2019年9月5日)、上证超级大盘交易型开放式指数证券投资基金(2015年6月8日-2019年10月11日)、博时上证超级大盘交易型开放式指数证券投资基金联接基金(2015年6月8日-2019年10月11日)、博时恒生沪深港通大湾区综合交易型开放式指数证券投资基金(2020年4月30日-2022年5月27日)、博时上证自然资源交易型开放式指数证券投资基金联接基金(2015年6月8日-2022年7月7日)、上证自然资源交易型开放式指数证券投资基金(2015年6月8日-2022年7月7日)、博时中证可持续发展100交易型开放式指数证券投资基金(2020年1月19日-2023年3月8日)、博时中证红利交易型开放式指数证券投资基金(2020年3月20日-2023年3月8日)、博时沪深300交易型开放式指数证券投资基金(2020年4月3日-2023年3月8日)、博时创业板指数证券投资基金(2021年4月2日-2023年3月8日)、博时纳斯达克100指数型发起式证券投资基金（QDII）(2022年7月26日-2023年9月25日)、博时中证港股通消费主题交易型开放式指数证券投资基金(2022年3月3日-2024年11月8日)的基金经理。现任指数与量化投资部投资总监助理兼博时标普500交易型开放式指数证券投资基金联接基金(2015年10月8日—至今)、博时标普500交易型开放式指数证券投资基金(2015年10月8日—至今)、博时中证500交易型开放式指数证券投资基金(2019年8月1日—至今)、博时中证500交易型开放式指数证券投资基金发起式联接基金(2019年12月30日—至今)、博时恒生医疗保健交易型开放式指数证券投资基金(QDII)(2021年3月18日—至今)、博时恒生港股通高股息率交易型开放式指数证券投资基金(2021年5月11日—至今)、博时恒生科技交易型开放式指数证券投资基金(QDII)(2021年5月17日—至今)、博时中证全球中国教育主题交易型开放式指数证券投资基金(QDII)(2021年6月8日—至今)、博时恒生科技交易型开放式指数证券投资基金发起式联接基金（QDII）(2021年12月21日—至今)、博时恒生医疗保健交易型开放式指数证券投资基金发起式联接基金(QDII)(2021年12月28日—至今)、博时恒生港股通高股息率交易型开放式指数证券投资基金发起式联接基金(2022年1月10日—至今)、博时纳斯达克100交易型开放式指数证券投资基金（QDII）(2023年4月19日—至今)、博时纳斯达克100交易型开放式指数证券投资基金发起式联接基金（QDII）(2023年9月26日—至今)、博时创业板综合交易型开放式指数证券投资基金(2025年8月15日—至今)、博时创业板综合交易型开放式指数证券投资基金联接基金(2025年12月2日—至今)的基金经理。","ad":"2022-01-09T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1001000000002055,"areaCode":"hk","market":"h","stockType":"index","exchange":"hk","stockCode":"HSSCHKY","tickerId":2055,"hsiSeriesCode":"hsschky","hsiCode":"02055.00","source":"hsi","fsTableType":"hybrid","currency":"HKD","name":"恒生港股通高股息率指数","series":"strategy","basePoint":1000,"launchDate":"2019-10-31T16:00:00.000Z","description":"恒生港股通高股息率指数旨在反映可通过港股通买卖的香港上市且拥有高股息证券的整体表现 。","lastUpdated":"2024-09-23T23:05:16.927Z","followedNum":472,"factsheet":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/factsheets/hsschkyc.pdf","indexMethodology":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/methodologies/IM_hsschkyc.pdf","memoNum":24,"constituentsMarkets":["h"],"pinyin":"hsggtggxszs"},"managerEmploymentList":[{"_id":"69cfd20f5af41ca194a8b2d9","stockId":3000000014519,"source":"cn_info","declarationDate":"2022-01-10T16:00:00.000Z","appointmentDate":"2022-01-09T16:00:00.000Z","isEmployed":true,"managerId":7002317150130,"manager":{"_id":7002317150130,"name":"万琼","tickerId":2317150130,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20349326","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000014519,"stockCode":"014519","shortName":"博时恒生高股息ETF发起式联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":14519,"currency":"CNY","exchange":"jj","name":"博时恒生港股通高股息率交易型开放式指数证券投资基金发起式联接基金","inceptionDate":"2022-01-09T16:00:00.000Z","followedNum":31,"memoNum":2},"fundHotMetrics":{"stockId":3000000014519,"type":"f_as","f_m_f":7905,"f_m_f_r":0.005,"f_c_f":1580,"f_c_f_r":0.001,"f_m_a_c_f":9485,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":574271032.6364,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":2,"managerYearStartProfit":0.0671,"managerCagr":0.061,"managerTotalProfit":0.2845,"indexYearStartProfit":0.1083,"indexCagr":-0.0139,"indexTotalProfit":-0.0576}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2845},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2835},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2812},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2744},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.284},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2883},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2846},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2978},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2883},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2745},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.3066},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.3131},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.3169},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.3118},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.3134},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.3107},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.3199},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.3163},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.3024},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.3076},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.3176},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.3084},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.3047},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.3242},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.326},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.3222},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.3099},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.3195},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.324},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2948},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.3131},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.3137},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.3068},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.3011},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2905},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2911},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2873},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2635},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2525},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2755},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2985},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.282},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2533},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2472},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2349},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2424},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2314},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2283},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2234},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.227},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2313},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2288},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2347},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2319},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2251},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2211},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2219},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2226},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2079},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2037},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2136},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2113},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2184},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2189},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2201},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2199},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2176},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2156},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2114},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2062},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2033},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2234},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2313},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2191},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2214},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2276},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2417},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2561},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2563},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2525},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2595},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2462},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2382},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2463},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2463},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2449},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2447},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.234},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2574},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2599},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2582},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2845},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2868},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2987},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2999},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2815},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2767},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2613},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2561},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2395},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2383},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2372},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2155},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2254},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2246},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2249},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2288},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2207},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2168},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2101},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2118},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2116},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1961},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2073},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1952},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1848},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1852},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1883},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1853},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1825},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.184},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.177},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1726},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1863},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1854},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1939},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.212},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.208},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2229},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2205},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2231},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2228},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2207},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2168},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2043},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2002},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1923},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1787},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1849},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1907},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1931},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1864},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1921},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1897},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2039},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2115},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2088},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2124},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2049},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2027},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2021},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.211},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2153},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2172},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2119},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2005},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2001},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1834},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1805},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.171},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1674},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1815},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2012},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1981},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1967},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1987},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.2025},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.192},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1887},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1716},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1566},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1473},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.153},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1543},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1585},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1504},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1505},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1386},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1453},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1462},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1504},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1498},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1502},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1321},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1328},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1386},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1461},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1492},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1397},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1303},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1209},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1137},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1334},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1385},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1405},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1341},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1248},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1266},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1168},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1053},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1007},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.1018},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0988},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0978},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0883},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0942},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0904},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0859},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0847},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0861},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0851},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0909},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0832},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0744},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.073},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0747},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0784},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.063},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0655},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0531},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0451},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0451},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0403},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0328},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0279},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0295},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0227},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0214},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0231},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0166},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0091},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.009},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0098},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0039},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0121},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0105},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9918},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9845},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9688},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9623},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9492},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0391},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0474},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0443},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0349},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0412},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0472},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.043},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0417},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0495},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0454},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.06},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0714},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0737},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0647},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0557},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0478},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0465},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.048},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0423},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0415},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0393},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0278},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0056},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0079},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0051},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.025},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0223},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0032},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0134},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0103},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0019},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.006},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0073},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0041},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9929},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9766},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9862},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9683},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9734},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9703},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9708},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9656},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9757},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9674},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9622},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.958},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9673},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9654},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.962},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9577},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9519},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9499},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9415},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9464},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9535},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9595},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9665},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9713},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9763},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9764},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0016},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9971},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9945},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9909},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9905},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9903},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9775},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9715},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9773},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9846},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9754},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.982},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9844},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9988},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9897},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9938},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9961},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9746},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9672},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9733},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9715},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9565},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9508},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9494},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9608},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9492},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9512},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9553},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9763},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9804},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9782},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9746},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9642},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9608},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9798},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9803},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9977},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0084},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0232},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9973},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0113},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9991},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9962},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9825},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9829},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9959},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0069},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0008},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0039},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0079},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0036},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9956},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0068},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9811},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9984},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9892},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0109},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0077},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0074},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9757},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0038},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":1.0065},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9908},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9732},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9405},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.938},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9063},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9042},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.898},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8825},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8714},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8654},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8585},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8721},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8761},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8915},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8923},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8946},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9022},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9076},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9177},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9155},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9152},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9217},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9107},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9018},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9023},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8994},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9032},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9082},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9022},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.896},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8952},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8981},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8934},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8938},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8895},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8889},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.876},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8811},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8911},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8985},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8977},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8834},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8971},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8907},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8912},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9057},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9058},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9085},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9019},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9259},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9178},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9207},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9315},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9402},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9252},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9139},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9263},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9254},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9337},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9428},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9398},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9318},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9248},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9251},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9251},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9174},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9333},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9357},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9319},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9328},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.948},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9445},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9244},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9177},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9262},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9275},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9238},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9322},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9533},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9485},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9459},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9534},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9546},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9436},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9485},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9602},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9696},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9682},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9558},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9674},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9782},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9781},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.987},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9826},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9695},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9523},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9524},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9635},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9556},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9208},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9086},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9198},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.9144},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8887},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8902},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8833},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8726},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8603},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8469},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8454},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8426},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8432},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8374},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8339},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8421},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8428},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.856},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8553},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.8419},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000014519,"lxr_nv_fc":0.838}],"priceMetricsList":[{"stockId":1001000000002055,"date":"2026-04-01T16:00:00.000Z","cp":2745.99},{"stockId":1001000000002055,"date":"2026-03-31T16:00:00.000Z","cp":2734.81},{"date":"2026-03-30T16:00:00.000Z","stockId":1001000000002055,"cp":2712.12},{"stockId":1001000000002055,"date":"2026-03-29T16:00:00.000Z","cp":2732.15},{"stockId":1001000000002055,"date":"2026-03-26T16:00:00.000Z","cp":2739.48},{"stockId":1001000000002055,"date":"2026-03-25T16:00:00.000Z","cp":2726.82},{"date":"2026-03-24T16:00:00.000Z","stockId":1001000000002055,"cp":2763.53},{"stockId":1001000000002055,"date":"2026-03-23T16:00:00.000Z","cp":2742.87},{"stockId":1001000000002055,"date":"2026-03-22T16:00:00.000Z","cp":2708.49},{"stockId":1001000000002055,"date":"2026-03-19T16:00:00.000Z","cp":2786.67},{"stockId":1001000000002055,"date":"2026-03-18T16:00:00.000Z","cp":2798.5},{"date":"2026-03-17T16:00:00.000Z","stockId":1001000000002055,"cp":2811.1},{"stockId":1001000000002055,"date":"2026-03-16T16:00:00.000Z","cp":2794.6},{"date":"2026-03-15T16:00:00.000Z","stockId":1001000000002055,"cp":2793.71},{"date":"2026-03-12T16:00:00.000Z","stockId":1001000000002055,"cp":2789.31},{"stockId":1001000000002055,"date":"2026-03-11T16:00:00.000Z","cp":2811.12},{"date":"2026-03-10T16:00:00.000Z","stockId":1001000000002055,"cp":2805.11},{"date":"2026-03-09T16:00:00.000Z","stockId":1001000000002055,"cp":2770.47},{"date":"2026-03-08T16:00:00.000Z","stockId":1001000000002055,"cp":2771.42},{"stockId":1001000000002055,"date":"2026-03-05T16:00:00.000Z","cp":2800.35},{"stockId":1001000000002055,"date":"2026-03-04T16:00:00.000Z","cp":2779.2},{"stockId":1001000000002055,"date":"2026-03-03T16:00:00.000Z","cp":2760.25},{"stockId":1001000000002055,"date":"2026-03-02T16:00:00.000Z","cp":2811.53},{"date":"2026-03-01T16:00:00.000Z","stockId":1001000000002055,"cp":2809.82},{"date":"2026-02-26T16:00:00.000Z","stockId":1001000000002055,"cp":2801.79},{"date":"2026-02-25T16:00:00.000Z","stockId":1001000000002055,"cp":2771.8},{"date":"2026-02-24T16:00:00.000Z","stockId":1001000000002055,"cp":2791.46},{"stockId":1001000000002055,"date":"2026-02-23T16:00:00.000Z","cp":2796.49},{"date":"2026-02-22T16:00:00.000Z","stockId":1001000000002055,"cp":2797.45},{"stockId":1001000000002055,"date":"2026-02-19T16:00:00.000Z","cp":2756.85},{"date":"2026-02-15T16:00:00.000Z","stockId":1001000000002055,"cp":2747.76},{"date":"2026-02-12T16:00:00.000Z","stockId":1001000000002055,"cp":2729.86},{"stockId":1001000000002055,"date":"2026-02-11T16:00:00.000Z","cp":2768.25},{"stockId":1001000000002055,"date":"2026-02-10T16:00:00.000Z","cp":2771.37},{"stockId":1001000000002055,"date":"2026-02-09T16:00:00.000Z","cp":2754.15},{"stockId":1001000000002055,"date":"2026-02-08T16:00:00.000Z","cp":2738.71},{"stockId":1001000000002055,"date":"2026-02-05T16:00:00.000Z","cp":2711.07},{"date":"2026-02-04T16:00:00.000Z","stockId":1001000000002055,"cp":2714.03},{"date":"2026-02-03T16:00:00.000Z","stockId":1001000000002055,"cp":2707.89},{"stockId":1001000000002055,"date":"2026-02-02T16:00:00.000Z","cp":2650.89},{"date":"2026-02-01T16:00:00.000Z","stockId":1001000000002055,"cp":2622.86},{"stockId":1001000000002055,"date":"2026-01-29T16:00:00.000Z","cp":2673.17},{"date":"2026-01-28T16:00:00.000Z","stockId":1001000000002055,"cp":2719.98},{"stockId":1001000000002055,"date":"2026-01-27T16:00:00.000Z","cp":2683.46},{"date":"2026-01-26T16:00:00.000Z","stockId":1001000000002055,"cp":2614.36},{"date":"2026-01-25T16:00:00.000Z","stockId":1001000000002055,"cp":2600.79},{"date":"2026-01-22T16:00:00.000Z","stockId":1001000000002055,"cp":2571.06},{"stockId":1001000000002055,"date":"2026-01-21T16:00:00.000Z","cp":2583.54},{"date":"2026-01-20T16:00:00.000Z","stockId":1001000000002055,"cp":2560.21},{"stockId":1001000000002055,"date":"2026-01-19T16:00:00.000Z","cp":2553.5},{"date":"2026-01-18T16:00:00.000Z","stockId":1001000000002055,"cp":2540.87},{"stockId":1001000000002055,"date":"2026-01-15T16:00:00.000Z","cp":2548.42},{"date":"2026-01-14T16:00:00.000Z","stockId":1001000000002055,"cp":2559.44},{"stockId":1001000000002055,"date":"2026-01-13T16:00:00.000Z","cp":2554.83},{"stockId":1001000000002055,"date":"2026-01-12T16:00:00.000Z","cp":2559.84},{"stockId":1001000000002055,"date":"2026-01-11T16:00:00.000Z","cp":2549.63},{"date":"2026-01-08T16:00:00.000Z","stockId":1001000000002055,"cp":2532.05},{"date":"2026-01-07T16:00:00.000Z","stockId":1001000000002055,"cp":2518.51},{"date":"2026-01-06T16:00:00.000Z","stockId":1001000000002055,"cp":2520.39},{"date":"2026-01-05T16:00:00.000Z","stockId":1001000000002055,"cp":2521.12},{"date":"2026-01-04T16:00:00.000Z","stockId":1001000000002055,"cp":2489.39},{"date":"2026-01-01T16:00:00.000Z","stockId":1001000000002055,"cp":2513.49},{"date":"2025-12-30T16:00:00.000Z","stockId":1001000000002055,"cp":2477.73},{"date":"2025-12-29T16:00:00.000Z","stockId":1001000000002055,"cp":2495.72},{"date":"2025-12-28T16:00:00.000Z","stockId":1001000000002055,"cp":2489.09},{"date":"2025-12-23T16:00:00.000Z","stockId":1001000000002055,"cp":2504.48},{"date":"2025-12-22T16:00:00.000Z","stockId":1001000000002055,"cp":2502.72},{"date":"2025-12-21T16:00:00.000Z","stockId":1001000000002055,"cp":2496.99},{"date":"2025-12-18T16:00:00.000Z","stockId":1001000000002055,"cp":2493.06},{"date":"2025-12-17T16:00:00.000Z","stockId":1001000000002055,"cp":2481.02},{"date":"2025-12-16T16:00:00.000Z","stockId":1001000000002055,"cp":2470.26},{"date":"2025-12-15T16:00:00.000Z","stockId":1001000000002055,"cp":2464.65},{"date":"2025-12-14T16:00:00.000Z","stockId":1001000000002055,"cp":2507.67},{"date":"2025-12-11T16:00:00.000Z","stockId":1001000000002055,"cp":2524.53},{"date":"2025-12-10T16:00:00.000Z","stockId":1001000000002055,"cp":2495.65},{"date":"2025-12-09T16:00:00.000Z","stockId":1001000000002055,"cp":2498.8},{"date":"2025-12-08T16:00:00.000Z","stockId":1001000000002055,"cp":2511.04},{"date":"2025-12-07T16:00:00.000Z","stockId":1001000000002055,"cp":2543.49},{"date":"2025-12-04T16:00:00.000Z","stockId":1001000000002055,"cp":2575.06},{"date":"2025-12-03T16:00:00.000Z","stockId":1001000000002055,"cp":2576.9},{"date":"2025-12-02T16:00:00.000Z","stockId":1001000000002055,"cp":2569.16},{"date":"2025-12-01T16:00:00.000Z","stockId":1001000000002055,"cp":2585.91},{"date":"2025-11-30T16:00:00.000Z","stockId":1001000000002055,"cp":2558.32},{"date":"2025-11-27T16:00:00.000Z","stockId":1001000000002055,"cp":2537.76},{"date":"2025-11-26T16:00:00.000Z","stockId":1001000000002055,"cp":2554.89},{"date":"2025-11-25T16:00:00.000Z","stockId":1001000000002055,"cp":2553.38},{"date":"2025-11-24T16:00:00.000Z","stockId":1001000000002055,"cp":2551.27},{"date":"2025-11-23T16:00:00.000Z","stockId":1001000000002055,"cp":2550.52},{"date":"2025-11-20T16:00:00.000Z","stockId":1001000000002055,"cp":2527.06},{"date":"2025-11-19T16:00:00.000Z","stockId":1001000000002055,"cp":2577.02},{"date":"2025-11-18T16:00:00.000Z","stockId":1001000000002055,"cp":2583.63},{"date":"2025-11-17T16:00:00.000Z","stockId":1001000000002055,"cp":2576.57},{"date":"2025-11-16T16:00:00.000Z","stockId":1001000000002055,"cp":2634.81},{"date":"2025-11-13T16:00:00.000Z","stockId":1001000000002055,"cp":2639.15},{"date":"2025-11-12T16:00:00.000Z","stockId":1001000000002055,"cp":2663.6},{"date":"2025-11-11T16:00:00.000Z","stockId":1001000000002055,"cp":2667.46},{"date":"2025-11-10T16:00:00.000Z","stockId":1001000000002055,"cp":2626.09},{"date":"2025-11-09T16:00:00.000Z","stockId":1001000000002055,"cp":2616.99},{"date":"2025-11-06T16:00:00.000Z","stockId":1001000000002055,"cp":2583.75},{"date":"2025-11-05T16:00:00.000Z","stockId":1001000000002055,"cp":2570.91},{"date":"2025-11-04T16:00:00.000Z","stockId":1001000000002055,"cp":2533.59},{"date":"2025-11-03T16:00:00.000Z","stockId":1001000000002055,"cp":2531.29},{"date":"2025-11-02T16:00:00.000Z","stockId":1001000000002055,"cp":2529.26},{"date":"2025-10-30T16:00:00.000Z","stockId":1001000000002055,"cp":2481.51},{"date":"2025-10-29T16:00:00.000Z","stockId":1001000000002055,"cp":2504.06},{"date":"2025-10-27T16:00:00.000Z","stockId":1001000000002055,"cp":2503.28},{"date":"2025-10-26T16:00:00.000Z","stockId":1001000000002055,"cp":2511.03},{"date":"2025-10-23T16:00:00.000Z","stockId":1001000000002055,"cp":2492.82},{"date":"2025-10-22T16:00:00.000Z","stockId":1001000000002055,"cp":2486.45},{"date":"2025-10-21T16:00:00.000Z","stockId":1001000000002055,"cp":2470.14},{"date":"2025-10-20T16:00:00.000Z","stockId":1001000000002055,"cp":2473.82},{"date":"2025-10-19T16:00:00.000Z","stockId":1001000000002055,"cp":2471.74},{"date":"2025-10-16T16:00:00.000Z","stockId":1001000000002055,"cp":2438.79},{"date":"2025-10-15T16:00:00.000Z","stockId":1001000000002055,"cp":2463.89},{"date":"2025-10-14T16:00:00.000Z","stockId":1001000000002055,"cp":2436.43},{"date":"2025-10-13T16:00:00.000Z","stockId":1001000000002055,"cp":2414.55},{"date":"2025-10-12T16:00:00.000Z","stockId":1001000000002055,"cp":2416.73},{"date":"2025-10-09T16:00:00.000Z","stockId":1001000000002055,"cp":2421.15},{"date":"2025-10-08T16:00:00.000Z","stockId":1001000000002055,"cp":2412.45},{"date":"2025-10-07T16:00:00.000Z","stockId":1001000000002055,"cp":2381.43},{"date":"2025-10-05T16:00:00.000Z","stockId":1001000000002055,"cp":2389.32},{"date":"2025-10-02T16:00:00.000Z","stockId":1001000000002055,"cp":2407.72},{"date":"2025-10-01T16:00:00.000Z","stockId":1001000000002055,"cp":2413.67},{"date":"2025-09-29T16:00:00.000Z","stockId":1001000000002055,"cp":2410.72},{"date":"2025-09-28T16:00:00.000Z","stockId":1001000000002055,"cp":2412.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1001000000002055,"cp":2395.14},{"date":"2025-09-24T16:00:00.000Z","stockId":1001000000002055,"cp":2385.98},{"date":"2025-09-23T16:00:00.000Z","stockId":1001000000002055,"cp":2415.97},{"date":"2025-09-22T16:00:00.000Z","stockId":1001000000002055,"cp":2413.52},{"date":"2025-09-21T16:00:00.000Z","stockId":1001000000002055,"cp":2433.93},{"date":"2025-09-18T16:00:00.000Z","stockId":1001000000002055,"cp":2475.43},{"date":"2025-09-17T16:00:00.000Z","stockId":1001000000002055,"cp":2467.38},{"date":"2025-09-16T16:00:00.000Z","stockId":1001000000002055,"cp":2503.88},{"date":"2025-09-15T16:00:00.000Z","stockId":1001000000002055,"cp":2498.15},{"date":"2025-09-14T16:00:00.000Z","stockId":1001000000002055,"cp":2504.33},{"date":"2025-09-11T16:00:00.000Z","stockId":1001000000002055,"cp":2508.23},{"date":"2025-09-10T16:00:00.000Z","stockId":1001000000002055,"cp":2503.67},{"date":"2025-09-09T16:00:00.000Z","stockId":1001000000002055,"cp":2497.01},{"date":"2025-09-08T16:00:00.000Z","stockId":1001000000002055,"cp":2476.36},{"date":"2025-09-07T16:00:00.000Z","stockId":1001000000002055,"cp":2469.36},{"date":"2025-09-04T16:00:00.000Z","stockId":1001000000002055,"cp":2451.67},{"date":"2025-09-03T16:00:00.000Z","stockId":1001000000002055,"cp":2416.34},{"date":"2025-09-02T16:00:00.000Z","stockId":1001000000002055,"cp":2435.11},{"date":"2025-09-01T16:00:00.000Z","stockId":1001000000002055,"cp":2446.52},{"date":"2025-08-31T16:00:00.000Z","stockId":1001000000002055,"cp":2453.59},{"date":"2025-08-28T16:00:00.000Z","stockId":1001000000002055,"cp":2439.88},{"date":"2025-08-27T16:00:00.000Z","stockId":1001000000002055,"cp":2449.25},{"date":"2025-08-26T16:00:00.000Z","stockId":1001000000002055,"cp":2445.95},{"date":"2025-08-25T16:00:00.000Z","stockId":1001000000002055,"cp":2481.35},{"date":"2025-08-24T16:00:00.000Z","stockId":1001000000002055,"cp":2500.93},{"date":"2025-08-21T16:00:00.000Z","stockId":1001000000002055,"cp":2490.81},{"date":"2025-08-20T16:00:00.000Z","stockId":1001000000002055,"cp":2501.68},{"date":"2025-08-19T16:00:00.000Z","stockId":1001000000002055,"cp":2479.19},{"date":"2025-08-18T16:00:00.000Z","stockId":1001000000002055,"cp":2480.72},{"date":"2025-08-17T16:00:00.000Z","stockId":1001000000002055,"cp":2483.13},{"date":"2025-08-14T16:00:00.000Z","stockId":1001000000002055,"cp":2503.92},{"date":"2025-08-13T16:00:00.000Z","stockId":1001000000002055,"cp":2518.88},{"date":"2025-08-12T16:00:00.000Z","stockId":1001000000002055,"cp":2523.42},{"date":"2025-08-11T16:00:00.000Z","stockId":1001000000002055,"cp":2510.49},{"date":"2025-08-10T16:00:00.000Z","stockId":1001000000002055,"cp":2484.69},{"date":"2025-08-07T16:00:00.000Z","stockId":1001000000002055,"cp":2486.36},{"date":"2025-08-06T16:00:00.000Z","stockId":1001000000002055,"cp":2486.64},{"date":"2025-08-05T16:00:00.000Z","stockId":1001000000002055,"cp":2448.68},{"date":"2025-08-04T16:00:00.000Z","stockId":1001000000002055,"cp":2443.9},{"date":"2025-08-03T16:00:00.000Z","stockId":1001000000002055,"cp":2421.85},{"date":"2025-07-31T16:00:00.000Z","stockId":1001000000002055,"cp":2410.48},{"date":"2025-07-30T16:00:00.000Z","stockId":1001000000002055,"cp":2441.51},{"date":"2025-07-29T16:00:00.000Z","stockId":1001000000002055,"cp":2486.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1001000000002055,"cp":2477.22},{"date":"2025-07-27T16:00:00.000Z","stockId":1001000000002055,"cp":2475.62},{"date":"2025-07-24T16:00:00.000Z","stockId":1001000000002055,"cp":2481.91},{"date":"2025-07-23T16:00:00.000Z","stockId":1001000000002055,"cp":2491.19},{"date":"2025-07-22T16:00:00.000Z","stockId":1001000000002055,"cp":2466.94},{"date":"2025-07-21T16:00:00.000Z","stockId":1001000000002055,"cp":2457.84},{"date":"2025-07-20T16:00:00.000Z","stockId":1001000000002055,"cp":2417.3},{"date":"2025-07-17T16:00:00.000Z","stockId":1001000000002055,"cp":2385.09},{"date":"2025-07-16T16:00:00.000Z","stockId":1001000000002055,"cp":2365.74},{"date":"2025-07-15T16:00:00.000Z","stockId":1001000000002055,"cp":2376.24},{"date":"2025-07-14T16:00:00.000Z","stockId":1001000000002055,"cp":2379.96},{"date":"2025-07-13T16:00:00.000Z","stockId":1001000000002055,"cp":2389.56},{"date":"2025-07-10T16:00:00.000Z","stockId":1001000000002055,"cp":2371.95},{"date":"2025-07-09T16:00:00.000Z","stockId":1001000000002055,"cp":2371.09},{"date":"2025-07-08T16:00:00.000Z","stockId":1001000000002055,"cp":2343.72},{"date":"2025-07-07T16:00:00.000Z","stockId":1001000000002055,"cp":2359.33},{"date":"2025-07-06T16:00:00.000Z","stockId":1001000000002055,"cp":2362.4},{"date":"2025-07-03T16:00:00.000Z","stockId":1001000000002055,"cp":2369.99},{"date":"2025-07-02T16:00:00.000Z","stockId":1001000000002055,"cp":2370.33},{"date":"2025-07-01T16:00:00.000Z","stockId":1001000000002055,"cp":2366.13},{"date":"2025-06-29T16:00:00.000Z","stockId":1001000000002055,"cp":2326.85},{"date":"2025-06-26T16:00:00.000Z","stockId":1001000000002055,"cp":2340},{"date":"2025-06-25T16:00:00.000Z","stockId":1001000000002055,"cp":2359.05},{"date":"2025-06-24T16:00:00.000Z","stockId":1001000000002055,"cp":2367.82},{"date":"2025-06-23T16:00:00.000Z","stockId":1001000000002055,"cp":2348.62},{"date":"2025-06-22T16:00:00.000Z","stockId":1001000000002055,"cp":2325.27},{"date":"2025-06-19T16:00:00.000Z","stockId":1001000000002055,"cp":2304.99},{"date":"2025-06-18T16:00:00.000Z","stockId":1001000000002055,"cp":2287.57},{"date":"2025-06-17T16:00:00.000Z","stockId":1001000000002055,"cp":2331.6},{"date":"2025-06-16T16:00:00.000Z","stockId":1001000000002055,"cp":2343.65},{"date":"2025-06-15T16:00:00.000Z","stockId":1001000000002055,"cp":2348.21},{"date":"2025-06-12T16:00:00.000Z","stockId":1001000000002055,"cp":2334.38},{"date":"2025-06-11T16:00:00.000Z","stockId":1001000000002055,"cp":2313.43},{"date":"2025-06-10T16:00:00.000Z","stockId":1001000000002055,"cp":2319.54},{"date":"2025-06-09T16:00:00.000Z","stockId":1001000000002055,"cp":2297.63},{"date":"2025-06-08T16:00:00.000Z","stockId":1001000000002055,"cp":2272.62},{"date":"2025-06-05T16:00:00.000Z","stockId":1001000000002055,"cp":2263.78},{"date":"2025-06-04T16:00:00.000Z","stockId":1001000000002055,"cp":2266.27},{"date":"2025-06-03T16:00:00.000Z","stockId":1001000000002055,"cp":2268.14},{"date":"2025-06-02T16:00:00.000Z","stockId":1001000000002055,"cp":2266.85},{"date":"2025-06-01T16:00:00.000Z","stockId":1001000000002055,"cp":2227.14},{"date":"2025-05-29T16:00:00.000Z","stockId":1001000000002055,"cp":2247.17},{"date":"2025-05-28T16:00:00.000Z","stockId":1001000000002055,"cp":2263.47},{"date":"2025-05-27T16:00:00.000Z","stockId":1001000000002055,"cp":2256.14},{"date":"2025-05-26T16:00:00.000Z","stockId":1001000000002055,"cp":2245.84},{"date":"2025-05-25T16:00:00.000Z","stockId":1001000000002055,"cp":2249.97},{"date":"2025-05-22T16:00:00.000Z","stockId":1001000000002055,"cp":2250.82},{"date":"2025-05-21T16:00:00.000Z","stockId":1001000000002055,"cp":2248.7},{"date":"2025-05-20T16:00:00.000Z","stockId":1001000000002055,"cp":2261.77},{"date":"2025-05-19T16:00:00.000Z","stockId":1001000000002055,"cp":2246.32},{"date":"2025-05-18T16:00:00.000Z","stockId":1001000000002055,"cp":2225.43},{"date":"2025-05-15T16:00:00.000Z","stockId":1001000000002055,"cp":2221.16},{"date":"2025-05-14T16:00:00.000Z","stockId":1001000000002055,"cp":2223.32},{"date":"2025-05-13T16:00:00.000Z","stockId":1001000000002055,"cp":2230.96},{"date":"2025-05-12T16:00:00.000Z","stockId":1001000000002055,"cp":2194.73},{"date":"2025-05-11T16:00:00.000Z","stockId":1001000000002055,"cp":2193.86},{"date":"2025-05-08T16:00:00.000Z","stockId":1001000000002055,"cp":2163.79},{"date":"2025-05-07T16:00:00.000Z","stockId":1001000000002055,"cp":2143.5},{"date":"2025-05-06T16:00:00.000Z","stockId":1001000000002055,"cp":2142.94},{"date":"2025-05-05T16:00:00.000Z","stockId":1001000000002055,"cp":2135.56},{"date":"2025-05-01T16:00:00.000Z","stockId":1001000000002055,"cp":2122.2},{"date":"2025-04-29T16:00:00.000Z","stockId":1001000000002055,"cp":2122.44},{"date":"2025-04-28T16:00:00.000Z","stockId":1001000000002055,"cp":2110.92},{"date":"2025-04-27T16:00:00.000Z","stockId":1001000000002055,"cp":2113.81},{"date":"2025-04-24T16:00:00.000Z","stockId":1001000000002055,"cp":2098.72},{"date":"2025-04-23T16:00:00.000Z","stockId":1001000000002055,"cp":2095.17},{"date":"2025-04-22T16:00:00.000Z","stockId":1001000000002055,"cp":2098.03},{"date":"2025-04-21T16:00:00.000Z","stockId":1001000000002055,"cp":2087.2},{"date":"2025-04-16T16:00:00.000Z","stockId":1001000000002055,"cp":2072.21},{"date":"2025-04-15T16:00:00.000Z","stockId":1001000000002055,"cp":2056.13},{"date":"2025-04-14T16:00:00.000Z","stockId":1001000000002055,"cp":2075.42},{"date":"2025-04-13T16:00:00.000Z","stockId":1001000000002055,"cp":2071.76},{"date":"2025-04-10T16:00:00.000Z","stockId":1001000000002055,"cp":2031.14},{"date":"2025-04-09T16:00:00.000Z","stockId":1001000000002055,"cp":2016.46},{"date":"2025-04-08T16:00:00.000Z","stockId":1001000000002055,"cp":1984.29},{"date":"2025-04-07T16:00:00.000Z","stockId":1001000000002055,"cp":1971.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1001000000002055,"cp":1945.35},{"date":"2025-04-02T16:00:00.000Z","stockId":1001000000002055,"cp":2149.85},{"date":"2025-04-01T16:00:00.000Z","stockId":1001000000002055,"cp":2169.89},{"date":"2025-03-31T16:00:00.000Z","stockId":1001000000002055,"cp":2163.65},{"date":"2025-03-30T16:00:00.000Z","stockId":1001000000002055,"cp":2143.5},{"date":"2025-03-27T16:00:00.000Z","stockId":1001000000002055,"cp":2157.73},{"date":"2025-03-26T16:00:00.000Z","stockId":1001000000002055,"cp":2170.55},{"date":"2025-03-25T16:00:00.000Z","stockId":1001000000002055,"cp":2161.51},{"date":"2025-03-24T16:00:00.000Z","stockId":1001000000002055,"cp":2157.36},{"date":"2025-03-23T16:00:00.000Z","stockId":1001000000002055,"cp":2174.37},{"date":"2025-03-20T16:00:00.000Z","stockId":1001000000002055,"cp":2165.88},{"date":"2025-03-19T16:00:00.000Z","stockId":1001000000002055,"cp":2197.36},{"date":"2025-03-18T16:00:00.000Z","stockId":1001000000002055,"cp":2224.3},{"date":"2025-03-17T16:00:00.000Z","stockId":1001000000002055,"cp":2228.07},{"date":"2025-03-16T16:00:00.000Z","stockId":1001000000002055,"cp":2209.27},{"date":"2025-03-13T16:00:00.000Z","stockId":1001000000002055,"cp":2186.11},{"date":"2025-03-12T16:00:00.000Z","stockId":1001000000002055,"cp":2167.04},{"date":"2025-03-11T16:00:00.000Z","stockId":1001000000002055,"cp":2168.04},{"date":"2025-03-10T16:00:00.000Z","stockId":1001000000002055,"cp":2169.1},{"date":"2025-03-09T16:00:00.000Z","stockId":1001000000002055,"cp":2157.53},{"date":"2025-03-06T16:00:00.000Z","stockId":1001000000002055,"cp":2156.43},{"date":"2025-03-05T16:00:00.000Z","stockId":1001000000002055,"cp":2153.38},{"date":"2025-03-04T16:00:00.000Z","stockId":1001000000002055,"cp":2124.98},{"date":"2025-03-03T16:00:00.000Z","stockId":1001000000002055,"cp":2074.69},{"date":"2025-03-02T16:00:00.000Z","stockId":1001000000002055,"cp":2080.89},{"date":"2025-02-27T16:00:00.000Z","stockId":1001000000002055,"cp":2073.48},{"date":"2025-02-26T16:00:00.000Z","stockId":1001000000002055,"cp":2115.47},{"date":"2025-02-25T16:00:00.000Z","stockId":1001000000002055,"cp":2109.68},{"date":"2025-02-24T16:00:00.000Z","stockId":1001000000002055,"cp":2067.68},{"date":"2025-02-23T16:00:00.000Z","stockId":1001000000002055,"cp":2089.19},{"date":"2025-02-20T16:00:00.000Z","stockId":1001000000002055,"cp":2084.48},{"date":"2025-02-19T16:00:00.000Z","stockId":1001000000002055,"cp":2065.96},{"date":"2025-02-18T16:00:00.000Z","stockId":1001000000002055,"cp":2074.66},{"date":"2025-02-17T16:00:00.000Z","stockId":1001000000002055,"cp":2079.25},{"date":"2025-02-16T16:00:00.000Z","stockId":1001000000002055,"cp":2072.71},{"date":"2025-02-13T16:00:00.000Z","stockId":1001000000002055,"cp":2048.75},{"date":"2025-02-12T16:00:00.000Z","stockId":1001000000002055,"cp":2015.09},{"date":"2025-02-11T16:00:00.000Z","stockId":1001000000002055,"cp":2037.68},{"date":"2025-02-10T16:00:00.000Z","stockId":1001000000002055,"cp":1997.78},{"date":"2025-02-09T16:00:00.000Z","stockId":1001000000002055,"cp":2009.9},{"date":"2025-02-06T16:00:00.000Z","stockId":1001000000002055,"cp":2002.52},{"date":"2025-02-05T16:00:00.000Z","stockId":1001000000002055,"cp":2004.29},{"date":"2025-02-04T16:00:00.000Z","stockId":1001000000002055,"cp":1991.99},{"date":"2025-02-03T16:00:00.000Z","stockId":1001000000002055,"cp":2001.84},{"date":"2025-02-02T16:00:00.000Z","stockId":1001000000002055,"cp":1985.22},{"date":"2025-01-27T16:00:00.000Z","stockId":1001000000002055,"cp":1995.05},{"date":"2025-01-26T16:00:00.000Z","stockId":1001000000002055,"cp":2014.41},{"date":"2025-01-23T16:00:00.000Z","stockId":1001000000002055,"cp":1995.93},{"date":"2025-01-22T16:00:00.000Z","stockId":1001000000002055,"cp":1983.31},{"date":"2025-01-21T16:00:00.000Z","stockId":1001000000002055,"cp":1974.63},{"date":"2025-01-20T16:00:00.000Z","stockId":1001000000002055,"cp":1993.78},{"date":"2025-01-19T16:00:00.000Z","stockId":1001000000002055,"cp":1985.64},{"date":"2025-01-16T16:00:00.000Z","stockId":1001000000002055,"cp":1978.81},{"date":"2025-01-15T16:00:00.000Z","stockId":1001000000002055,"cp":1969},{"date":"2025-01-14T16:00:00.000Z","stockId":1001000000002055,"cp":1957.52},{"date":"2025-01-13T16:00:00.000Z","stockId":1001000000002055,"cp":1952.35},{"date":"2025-01-12T16:00:00.000Z","stockId":1001000000002055,"cp":1934.81},{"date":"2025-01-09T16:00:00.000Z","stockId":1001000000002055,"cp":1944.49},{"date":"2025-01-08T16:00:00.000Z","stockId":1001000000002055,"cp":1958.45},{"date":"2025-01-07T16:00:00.000Z","stockId":1001000000002055,"cp":1971.75},{"date":"2025-01-06T16:00:00.000Z","stockId":1001000000002055,"cp":1986.42},{"date":"2025-01-05T16:00:00.000Z","stockId":1001000000002055,"cp":1997.49},{"date":"2025-01-02T16:00:00.000Z","stockId":1001000000002055,"cp":2006.9},{"date":"2025-01-01T16:00:00.000Z","stockId":1001000000002055,"cp":2005.58},{"date":"2024-12-30T16:00:00.000Z","stockId":1001000000002055,"cp":2061.29},{"date":"2024-12-29T16:00:00.000Z","stockId":1001000000002055,"cp":2050.49},{"date":"2024-12-26T16:00:00.000Z","stockId":1001000000002055,"cp":2044.85},{"date":"2024-12-23T16:00:00.000Z","stockId":1001000000002055,"cp":2037.76},{"date":"2024-12-22T16:00:00.000Z","stockId":1001000000002055,"cp":2010.44},{"date":"2024-12-19T16:00:00.000Z","stockId":1001000000002055,"cp":1985.03},{"date":"2024-12-18T16:00:00.000Z","stockId":1001000000002055,"cp":1998.32},{"date":"2024-12-17T16:00:00.000Z","stockId":1001000000002055,"cp":2014.49},{"date":"2024-12-16T16:00:00.000Z","stockId":1001000000002055,"cp":1994.41},{"date":"2024-12-15T16:00:00.000Z","stockId":1001000000002055,"cp":2009.69},{"date":"2024-12-12T16:00:00.000Z","stockId":1001000000002055,"cp":2014.93},{"date":"2024-12-11T16:00:00.000Z","stockId":1001000000002055,"cp":2046.92},{"date":"2024-12-10T16:00:00.000Z","stockId":1001000000002055,"cp":2027.67},{"date":"2024-12-09T16:00:00.000Z","stockId":1001000000002055,"cp":2035.46},{"date":"2024-12-08T16:00:00.000Z","stockId":1001000000002055,"cp":2043.36},{"date":"2024-12-05T16:00:00.000Z","stockId":1001000000002055,"cp":1997.6},{"date":"2024-12-04T16:00:00.000Z","stockId":1001000000002055,"cp":1980.62},{"date":"2024-12-03T16:00:00.000Z","stockId":1001000000002055,"cp":1992.7},{"date":"2024-12-02T16:00:00.000Z","stockId":1001000000002055,"cp":1986.26},{"date":"2024-12-01T16:00:00.000Z","stockId":1001000000002055,"cp":1957.36},{"date":"2024-11-28T16:00:00.000Z","stockId":1001000000002055,"cp":1946.27},{"date":"2024-11-27T16:00:00.000Z","stockId":1001000000002055,"cp":1942.29},{"date":"2024-11-26T16:00:00.000Z","stockId":1001000000002055,"cp":1965.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1001000000002055,"cp":1941.69},{"date":"2024-11-24T16:00:00.000Z","stockId":1001000000002055,"cp":1946.01},{"date":"2024-11-21T16:00:00.000Z","stockId":1001000000002055,"cp":1954.35},{"date":"2024-11-20T16:00:00.000Z","stockId":1001000000002055,"cp":2000.6},{"date":"2024-11-19T16:00:00.000Z","stockId":1001000000002055,"cp":2009.45},{"date":"2024-11-18T16:00:00.000Z","stockId":1001000000002055,"cp":2005.03},{"date":"2024-11-17T16:00:00.000Z","stockId":1001000000002055,"cp":1997.63},{"date":"2024-11-14T16:00:00.000Z","stockId":1001000000002055,"cp":1972.2},{"date":"2024-11-13T16:00:00.000Z","stockId":1001000000002055,"cp":1965.01},{"date":"2024-11-12T16:00:00.000Z","stockId":1001000000002055,"cp":2006.57},{"date":"2024-11-11T16:00:00.000Z","stockId":1001000000002055,"cp":2008.63},{"date":"2024-11-10T16:00:00.000Z","stockId":1001000000002055,"cp":2051.61},{"date":"2024-11-07T16:00:00.000Z","stockId":1001000000002055,"cp":2085.51},{"date":"2024-11-06T16:00:00.000Z","stockId":1001000000002055,"cp":2112.03},{"date":"2024-11-05T16:00:00.000Z","stockId":1001000000002055,"cp":2074.38},{"date":"2024-11-04T16:00:00.000Z","stockId":1001000000002055,"cp":2104.61},{"date":"2024-11-03T16:00:00.000Z","stockId":1001000000002055,"cp":2073.48},{"date":"2024-10-31T16:00:00.000Z","stockId":1001000000002055,"cp":2068.67},{"date":"2024-10-30T16:00:00.000Z","stockId":1001000000002055,"cp":2038.15},{"date":"2024-10-29T16:00:00.000Z","stockId":1001000000002055,"cp":2034.96},{"date":"2024-10-28T16:00:00.000Z","stockId":1001000000002055,"cp":2068.16},{"date":"2024-10-27T16:00:00.000Z","stockId":1001000000002055,"cp":2092.41},{"date":"2024-10-24T16:00:00.000Z","stockId":1001000000002055,"cp":2084.01},{"date":"2024-10-23T16:00:00.000Z","stockId":1001000000002055,"cp":2085.1},{"date":"2024-10-22T16:00:00.000Z","stockId":1001000000002055,"cp":2096.3},{"date":"2024-10-21T16:00:00.000Z","stockId":1001000000002055,"cp":2087.73},{"date":"2024-10-20T16:00:00.000Z","stockId":1001000000002055,"cp":2076.43},{"date":"2024-10-17T16:00:00.000Z","stockId":1001000000002055,"cp":2093.53},{"date":"2024-10-16T16:00:00.000Z","stockId":1001000000002055,"cp":2038.1},{"date":"2024-10-15T16:00:00.000Z","stockId":1001000000002055,"cp":2075.94},{"date":"2024-10-14T16:00:00.000Z","stockId":1001000000002055,"cp":2064.92},{"date":"2024-10-13T16:00:00.000Z","stockId":1001000000002055,"cp":2118.94},{"date":"2024-10-09T16:00:00.000Z","stockId":1001000000002055,"cp":2110.66},{"date":"2024-10-08T16:00:00.000Z","stockId":1001000000002055,"cp":2046.18},{"date":"2024-10-07T16:00:00.000Z","stockId":1001000000002055,"cp":2109.86},{"date":"2024-10-06T16:00:00.000Z","stockId":1001000000002055,"cp":2305.38},{"date":"2024-10-03T16:00:00.000Z","stockId":1001000000002055,"cp":2243.33},{"date":"2024-10-02T16:00:00.000Z","stockId":1001000000002055,"cp":2214.87},{"date":"2024-10-01T16:00:00.000Z","stockId":1001000000002055,"cp":2266.93},{"date":"2024-09-29T16:00:00.000Z","stockId":1001000000002055,"cp":2130.94},{"date":"2024-09-26T16:00:00.000Z","stockId":1001000000002055,"cp":2094.07},{"date":"2024-09-25T16:00:00.000Z","stockId":1001000000002055,"cp":2040.6},{"date":"2024-09-24T16:00:00.000Z","stockId":1001000000002055,"cp":1968.29},{"date":"2024-09-23T16:00:00.000Z","stockId":1001000000002055,"cp":1953.64},{"date":"2024-09-22T16:00:00.000Z","stockId":1001000000002055,"cp":1882.39},{"date":"2024-09-19T16:00:00.000Z","stockId":1001000000002055,"cp":1875.66},{"date":"2024-09-18T16:00:00.000Z","stockId":1001000000002055,"cp":1852.47},{"date":"2024-09-16T16:00:00.000Z","stockId":1001000000002055,"cp":1820.39},{"date":"2024-09-15T16:00:00.000Z","stockId":1001000000002055,"cp":1798.95},{"date":"2024-09-12T16:00:00.000Z","stockId":1001000000002055,"cp":1794.29},{"date":"2024-09-11T16:00:00.000Z","stockId":1001000000002055,"cp":1776.58},{"date":"2024-09-10T16:00:00.000Z","stockId":1001000000002055,"cp":1763.8},{"date":"2024-09-09T16:00:00.000Z","stockId":1001000000002055,"cp":1797.69},{"date":"2024-09-08T16:00:00.000Z","stockId":1001000000002055,"cp":1811.97},{"date":"2024-09-04T16:00:00.000Z","stockId":1001000000002055,"cp":1847.59},{"date":"2024-09-03T16:00:00.000Z","stockId":1001000000002055,"cp":1846.33},{"date":"2024-09-02T16:00:00.000Z","stockId":1001000000002055,"cp":1866.28},{"date":"2024-09-01T16:00:00.000Z","stockId":1001000000002055,"cp":1881.86},{"date":"2024-08-29T16:00:00.000Z","stockId":1001000000002055,"cp":1908.09},{"date":"2024-08-28T16:00:00.000Z","stockId":1001000000002055,"cp":1898.88},{"date":"2024-08-27T16:00:00.000Z","stockId":1001000000002055,"cp":1900.46},{"date":"2024-08-26T16:00:00.000Z","stockId":1001000000002055,"cp":1915.69},{"date":"2024-08-25T16:00:00.000Z","stockId":1001000000002055,"cp":1892.1},{"date":"2024-08-22T16:00:00.000Z","stockId":1001000000002055,"cp":1866.81},{"date":"2024-08-21T16:00:00.000Z","stockId":1001000000002055,"cp":1870.2},{"date":"2024-08-20T16:00:00.000Z","stockId":1001000000002055,"cp":1860.79},{"date":"2024-08-19T16:00:00.000Z","stockId":1001000000002055,"cp":1869.2},{"date":"2024-08-18T16:00:00.000Z","stockId":1001000000002055,"cp":1880.77},{"date":"2024-08-15T16:00:00.000Z","stockId":1001000000002055,"cp":1866.12},{"date":"2024-08-14T16:00:00.000Z","stockId":1001000000002055,"cp":1852.88},{"date":"2024-08-13T16:00:00.000Z","stockId":1001000000002055,"cp":1849.69},{"date":"2024-08-12T16:00:00.000Z","stockId":1001000000002055,"cp":1855.56},{"date":"2024-08-11T16:00:00.000Z","stockId":1001000000002055,"cp":1848.82},{"date":"2024-08-08T16:00:00.000Z","stockId":1001000000002055,"cp":1848.51},{"date":"2024-08-07T16:00:00.000Z","stockId":1001000000002055,"cp":1838.84},{"date":"2024-08-06T16:00:00.000Z","stockId":1001000000002055,"cp":1840.68},{"date":"2024-08-05T16:00:00.000Z","stockId":1001000000002055,"cp":1812.51},{"date":"2024-08-04T16:00:00.000Z","stockId":1001000000002055,"cp":1820.07},{"date":"2024-08-01T16:00:00.000Z","stockId":1001000000002055,"cp":1850.06},{"date":"2024-07-31T16:00:00.000Z","stockId":1001000000002055,"cp":1867.51},{"date":"2024-07-30T16:00:00.000Z","stockId":1001000000002055,"cp":1865.96},{"date":"2024-07-29T16:00:00.000Z","stockId":1001000000002055,"cp":1834.14},{"date":"2024-07-28T16:00:00.000Z","stockId":1001000000002055,"cp":1864.93},{"date":"2024-07-25T16:00:00.000Z","stockId":1001000000002055,"cp":1851.04},{"date":"2024-07-24T16:00:00.000Z","stockId":1001000000002055,"cp":1851.41},{"date":"2024-07-23T16:00:00.000Z","stockId":1001000000002055,"cp":1883.15},{"date":"2024-07-22T16:00:00.000Z","stockId":1001000000002055,"cp":1883.34},{"date":"2024-07-21T16:00:00.000Z","stockId":1001000000002055,"cp":1890.1},{"date":"2024-07-18T16:00:00.000Z","stockId":1001000000002055,"cp":1875.67},{"date":"2024-07-17T16:00:00.000Z","stockId":1001000000002055,"cp":1929.3},{"date":"2024-07-16T16:00:00.000Z","stockId":1001000000002055,"cp":1910.98},{"date":"2024-07-15T16:00:00.000Z","stockId":1001000000002055,"cp":1919.45},{"date":"2024-07-14T16:00:00.000Z","stockId":1001000000002055,"cp":1944.19},{"date":"2024-07-11T16:00:00.000Z","stockId":1001000000002055,"cp":1963.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1001000000002055,"cp":1929.66},{"date":"2024-07-09T16:00:00.000Z","stockId":1001000000002055,"cp":1904.1},{"date":"2024-07-08T16:00:00.000Z","stockId":1001000000002055,"cp":1932.76},{"date":"2024-07-07T16:00:00.000Z","stockId":1001000000002055,"cp":1931.9},{"date":"2024-07-04T16:00:00.000Z","stockId":1001000000002055,"cp":1955.42},{"date":"2024-07-03T16:00:00.000Z","stockId":1001000000002055,"cp":1977.04},{"date":"2024-07-02T16:00:00.000Z","stockId":1001000000002055,"cp":1975.97},{"date":"2024-07-01T16:00:00.000Z","stockId":1001000000002055,"cp":1959.81},{"date":"2024-06-27T16:00:00.000Z","stockId":1001000000002055,"cp":1951},{"date":"2024-06-26T16:00:00.000Z","stockId":1001000000002055,"cp":1932.45},{"stockId":1001000000002055,"date":"2024-06-25T16:00:00.000Z","cp":1972.74},{"stockId":1001000000002055,"date":"2024-06-24T16:00:00.000Z","cp":1983.01},{"stockId":1001000000002055,"date":"2024-06-23T16:00:00.000Z","cp":1974.85},{"stockId":1001000000002055,"date":"2024-06-20T16:00:00.000Z","cp":1978.76},{"stockId":1001000000002055,"date":"2024-06-19T16:00:00.000Z","cp":2013.96},{"stockId":1001000000002055,"date":"2024-06-18T16:00:00.000Z","cp":2010.88},{"stockId":1001000000002055,"date":"2024-06-17T16:00:00.000Z","cp":1966.14},{"stockId":1001000000002055,"date":"2024-06-16T16:00:00.000Z","cp":1952.33},{"stockId":1001000000002055,"date":"2024-06-13T16:00:00.000Z","cp":1972.22},{"stockId":1001000000002055,"date":"2024-06-12T16:00:00.000Z","cp":1975.57},{"stockId":1001000000002055,"date":"2024-06-11T16:00:00.000Z","cp":1968.21},{"stockId":1001000000002055,"date":"2024-06-10T16:00:00.000Z","cp":1991.19},{"stockId":1001000000002055,"date":"2024-06-06T16:00:00.000Z","cp":2041.04},{"stockId":1001000000002055,"date":"2024-06-05T16:00:00.000Z","cp":2031.41},{"stockId":1001000000002055,"date":"2024-06-04T16:00:00.000Z","cp":2026.91},{"stockId":1001000000002055,"date":"2024-06-03T16:00:00.000Z","cp":2049},{"stockId":1001000000002055,"date":"2024-06-02T16:00:00.000Z","cp":2038.61},{"stockId":1001000000002055,"date":"2024-05-30T16:00:00.000Z","cp":2015.99},{"stockId":1001000000002055,"date":"2024-05-29T16:00:00.000Z","cp":2027.97},{"stockId":1001000000002055,"date":"2024-05-28T16:00:00.000Z","cp":2062.27},{"stockId":1001000000002055,"date":"2024-05-27T16:00:00.000Z","cp":2082.54},{"stockId":1001000000002055,"date":"2024-05-26T16:00:00.000Z","cp":2082.87},{"stockId":1001000000002055,"date":"2024-05-23T16:00:00.000Z","cp":2055.75},{"stockId":1001000000002055,"date":"2024-05-22T16:00:00.000Z","cp":2082.06},{"stockId":1001000000002055,"date":"2024-05-21T16:00:00.000Z","cp":2108.2},{"stockId":1001000000002055,"date":"2024-05-20T16:00:00.000Z","cp":2106.5},{"stockId":1001000000002055,"date":"2024-05-19T16:00:00.000Z","cp":2132.51},{"stockId":1001000000002055,"date":"2024-05-16T16:00:00.000Z","cp":2118.14},{"stockId":1001000000002055,"date":"2024-05-15T16:00:00.000Z","cp":2087.82},{"stockId":1001000000002055,"date":"2024-05-13T16:00:00.000Z","cp":2044.44},{"stockId":1001000000002055,"date":"2024-05-12T16:00:00.000Z","cp":2074.1},{"date":"2024-05-09T16:00:00.000Z","stockId":1001000000002055,"cp":2054.89},{"date":"2024-05-08T16:00:00.000Z","stockId":1001000000002055,"cp":1976.43},{"date":"2024-05-07T16:00:00.000Z","stockId":1001000000002055,"cp":1950.64},{"date":"2024-05-06T16:00:00.000Z","stockId":1001000000002055,"cp":1978.5},{"date":"2024-05-05T16:00:00.000Z","stockId":1001000000002055,"cp":1964.48},{"date":"2024-05-02T16:00:00.000Z","stockId":1001000000002055,"cp":1954.75},{"date":"2024-05-01T16:00:00.000Z","stockId":1001000000002055,"cp":1929.48},{"date":"2024-04-29T16:00:00.000Z","stockId":1001000000002055,"cp":1907},{"date":"2024-04-28T16:00:00.000Z","stockId":1001000000002055,"cp":1908.49},{"date":"2024-04-25T16:00:00.000Z","stockId":1001000000002055,"cp":1888.13},{"date":"2024-04-24T16:00:00.000Z","stockId":1001000000002055,"cp":1865.09},{"date":"2024-04-23T16:00:00.000Z","stockId":1001000000002055,"cp":1839.14},{"date":"2024-04-22T16:00:00.000Z","stockId":1001000000002055,"cp":1808.06},{"date":"2024-04-21T16:00:00.000Z","stockId":1001000000002055,"cp":1804.42},{"date":"2024-04-18T16:00:00.000Z","stockId":1001000000002055,"cp":1797.7},{"date":"2024-04-17T16:00:00.000Z","stockId":1001000000002055,"cp":1799.07},{"date":"2024-04-16T16:00:00.000Z","stockId":1001000000002055,"cp":1786.35},{"date":"2024-04-15T16:00:00.000Z","stockId":1001000000002055,"cp":1777.93},{"date":"2024-04-14T16:00:00.000Z","stockId":1001000000002055,"cp":1799.19},{"date":"2024-04-11T16:00:00.000Z","stockId":1001000000002055,"cp":1800.86},{"date":"2024-04-10T16:00:00.000Z","stockId":1001000000002055,"cp":1830.66},{"date":"2024-04-09T16:00:00.000Z","stockId":1001000000002055,"cp":1829.35},{"date":"2024-04-08T16:00:00.000Z","stockId":1001000000002055,"cp":1799.64},{"date":"2024-04-07T16:00:00.000Z","stockId":1001000000002055,"cp":1790.41}]}