window.pageData = {"fund":{"_id":3000000018120,"stockCode":"018120","shortName":"万家北证50成份指数发起式A","masterFundShortName":"万家北证50成份指数发起式 ","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18120,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050190000,"name":"万家北证50成份指数型发起式证券投资基金","inceptionDate":"2023-05-04T16:00:00.000Z","setUpDate":"2023-05-04T16:00:00.000Z","setUpAssetScale":50908073.75,"setUpShares":50908073.75,"pinyin":"wjbz50cfzsxfqszqtzjj","followedNum":0,"indexFundFlag":1,"indexId":1000000899050,"index":{"areaCode":"cn","stockType":"index","exchange":"bj","stockCode":"899050","tickerId":899050,"name":"北证50","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50190000","tickerId":50190000,"name":"万家基金管理有限公司"},"managers":[{"name":"杨坤","stockType":"fund_manager","stockCode":"db20719022","exchange":"fm","tickerId":2511199070}],"hotMetrics":{"fss":{"stockId":3000000018120,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1285,"f_ind_h_s_r":0.8715,"f_h_a":4835,"f_h_s_a":19707,"f_ind_h_s_r_c_hy":-0.030000000000000027,"f_ins_h_s_r_c_hy":0.030000000000000013,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.0403,"f_ins_h_s_r_c_1y":0.0403},"fpr":{"stockId":3000000018120,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.9367475292003594,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.6022865061493158,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.9511847496882238,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.885087885087885,"f_p_r_y1_ssc":4563,"f_p_r_y1_ssrp":0.9259096887330118,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.40721030042918455,"f_p_r_y2_ssc":3499,"f_p_r_y2_ssrp":0.44596912521440824},"fp":{"stockId":3000000018120,"type":"fp","f_cagr_p_r_fs":0.1118636402848936,"f_p_r_d1":0.017730978260869668,"f_p_r_m1":0.03940289459725688,"f_p_r_m3":-0.1446121227238717,"f_cagr_p_r_fs_sic":43,"f_cagr_p_r_fs_sirp":0.38095238095238093,"f_p_r_m1_sic":42,"f_p_r_m1_sirp":0.6341463414634146,"f_p_r_m3_sic":42,"f_p_r_m3_sirp":0.8048780487804879,"f_p_r_m6":-0.08296563711726301,"f_p_r_m6_sic":32,"f_p_r_m6_sirp":0.7096774193548387,"f_p_r_fys":-0.07735252572812334,"f_p_r_fys_sic":42,"f_p_r_fys_sirp":0.4878048780487805,"f_p_r_y1":0.026952159916147744,"f_p_r_y1_sic":26,"f_p_r_y1_sirp":0.76,"last_data_date":"2026-04-27T16:00:00.000Z","f_p_r_y2":0.5027388255915879},"ff":{"stockId":3000000018120,"type":"ff","f_m_f":600537,"f_m_f_r":0.005,"f_c_f":120107,"f_c_f_r":0.001,"f_m_a_c_f":720644,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-10-17T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000018120,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":1.3717,"f_nv_cr":-0.024880926992251418},"f_as":{"stockId":3000000018120,"type":"f_as","f_tas":86615523.78899999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018121,"name":"万家北证50成份指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"018121","tickerId":18121,"shortName":"万家北证50成份指数发起式C","currency":"CNY","__csrcFundId":12521,"exchange":"jj","lastUpdated":"2026-04-24T17:09:59.075Z","fundCollectionId":4000050190000,"inceptionDate":"2023-05-04T16:00:00.000Z","setUpDate":"2023-05-04T16:00:00.000Z","setUpAssetScale":116719644.45,"setUpShares":116719644.45,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"wjbz50cfzsxfqszqtzjj","followedNum":1,"__indexSourceEastMoney":1,"indexId":1000000899050}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018120,"stockId":920185,"holdings":1023114,"marketCap":29741923,"netValueRatio":0.0707,"quarterlyChange":-0.1016687268232388,"stock":{"name":"贝特瑞","exchange":"bj","stockType":"company","stockCode":"920185","tickerId":920185}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018120,"stockId":920982,"holdings":139252,"marketCap":20894762,"netValueRatio":0.0497,"quarterlyChange":-0.3579375267436883,"stock":{"name":"锦波生物","exchange":"bj","stockType":"company","stockCode":"920982","tickerId":920982}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018120,"stockId":920522,"holdings":331928,"marketCap":15730067,"netValueRatio":0.0374,"quarterlyChange":-0.22425928957276176,"stock":{"name":"纳科诺尔","exchange":"bj","stockType":"company","stockCode":"920522","tickerId":920522}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018120,"stockId":920493,"holdings":108387,"marketCap":15426721,"netValueRatio":0.0367,"quarterlyChange":0.07378347793285522,"stock":{"name":"并行科技","exchange":"bj","stockType":"company","stockCode":"920493","tickerId":920493}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018120,"stockId":920599,"holdings":839454,"marketCap":15110172,"netValueRatio":0.0359,"quarterlyChange":-0.13169319826338666,"stock":{"name":"同力股份","exchange":"bj","stockType":"company","stockCode":"920599","tickerId":920599}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018120,"stockId":920368,"holdings":426163,"marketCap":14429879,"netValueRatio":0.0343,"quarterlyChange":0.35929345644319555,"stock":{"name":"连城数控","exchange":"bj","stockType":"company","stockCode":"920368","tickerId":920368}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018120,"stockId":920047,"holdings":580862,"marketCap":14056860,"netValueRatio":0.0334,"quarterlyChange":0.020666385491353134,"stock":{"name":"诺思兰德","exchange":"bj","stockType":"company","stockCode":"920047","tickerId":920047}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018120,"stockId":920116,"holdings":145000,"marketCap":13035500,"netValueRatio":0.031,"quarterlyChange":0.06390532544378691,"stock":{"name":"星图测控","exchange":"bj","stockType":"company","stockCode":"920116","tickerId":920116}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018120,"stockId":920808,"holdings":181492,"marketCap":12559246,"netValueRatio":0.0299,"quarterlyChange":-0.025489367694691012,"stock":{"name":"曙光数创","exchange":"bj","stockType":"company","stockCode":"920808","tickerId":920808}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018120,"stockId":920077,"holdings":711342,"marketCap":11907865,"netValueRatio":0.0283,"quarterlyChange":-0.01645123384253877,"stock":{"name":"吉林碳谷","exchange":"bj","stockType":"company","stockCode":"920077","tickerId":920077}}],"lastFsMetrics":{"latestTurnoverRate":2.1387392990530523,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000899050,"areaCode":"cn","market":"a","stockType":"index","exchange":"bj","stockCode":"899050","csiCode":"899050","tickerId":899050,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"北证50","lastUpdated":"2024-12-25T07:21:39.894Z","followedNum":719,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/899050factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/899050_Index_Methodology_cn.pdf","basicDate":"2022-04-28T16:00:00.000Z","basicIndex":1000,"description":"北证50成份指数由北交所规模大、流动性好的最具市场代表性的50只上市公司证券组成，以综合反映市场整体表现。","fullName":"北证50成份指数","launchDate":"2022-11-20T16:00:00.000Z","rebalancingFrequency":"quarterly","hotSpot":"","series":"size","totalReturnIndexId":1000899050101,"memoNum":23,"constituentsMarkets":["a"],"pinyin":"bz50","hotSpots":[""]},"managerEmploymentList":[{"_id":"69f0cfd888f1672169d823dd","stockId":3000000018120,"source":"cn_info","declarationDate":"2023-05-05T16:00:00.000Z","appointmentDate":"2023-05-04T16:00:00.000Z","isEmployed":true,"managerId":7002511199070,"manager":{"_id":7002511199070,"name":"杨坤","tickerId":2511199070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20719022","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018120,"stockCode":"018120","shortName":"万家北证50成份指数发起式A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":18120,"currency":"CNY","exchange":"jj","name":"万家北证50成份指数型发起式证券投资基金","inceptionDate":"2023-05-04T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000018120,"type":"f_as","f_m_f":600537,"f_m_f_r":0.005,"f_c_f":120107,"f_c_f_r":0.001,"f_m_a_c_f":720644,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-10-17T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":86615523.78899999,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":11,"managerYearStartProfit":-0.0774,"managerCagr":0.1119,"managerTotalProfit":0.3717,"indexYearStartProfit":-0.0799,"indexCagr":0.1249,"indexTotalProfit":0.4201}],"influencesList":[],"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3717},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4067},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4155},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4231},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4653},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4436},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4647},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4496},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3872},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3698},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3701},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3552},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3546},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3345},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3545},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.2987},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3031},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3298},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3262},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.297},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3092},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3197},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3151},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.335},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3167},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.2931},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3639},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.377},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4218},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4126},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4377},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4426},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4561},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4717},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4661},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4399},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4723},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4722},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.457},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4608},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.518},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5779},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5855},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5878},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5764},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5713},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5746},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5671},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5736},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5827},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5628},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5496},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.58},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5906},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5429},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5732},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5779},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6036},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.606},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6067},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6293},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5725},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5623},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5603},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5904},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5903},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5869},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6224},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6076},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6475},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5681},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5526},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5409},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5378},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.512},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4867},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4967},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5025},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.509},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5041},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.492},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4866},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4958},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4926},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4788},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.486},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4867},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4792},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4948},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4873},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4359},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4475},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4715},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4541},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4337},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4387},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4443},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4546},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4341},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4289},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4374},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4431},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4324},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4242},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4905},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5058},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.526},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5694},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5576},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5727},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5347},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5411},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5561},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5661},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5633},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5689},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.572},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6093},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6243},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5951},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6147},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4958},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5129},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5159},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4997},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.515},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5027},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4744},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4781},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.532},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5511},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5276},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.531},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5499},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5683},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5712},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5818},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.572},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5985},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6184},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5899},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6304},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6196},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6324},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6482},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6577},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6479},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6422},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6788},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6539},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6565},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6906},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6625},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5853},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5973},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6202},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6144},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6201},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6003},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5965},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.637},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6484},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6458},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6359},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6609},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.644},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.6264},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5287},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4862},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5152},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5032},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5124},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4958},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5134},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5136},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4913},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4879},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4746},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4778},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4943},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5198},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5101},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5137},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5064},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4911},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5139},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5076},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.474},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4833},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.471},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4673},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4835},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.476},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4637},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4659},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4764},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4577},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4708},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4975},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4946},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5122},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5025},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.495},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4795},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4922},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4736},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4248},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.404},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.422},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4493},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4577},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4634},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4385},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4805},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.484},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4835},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4991},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4837},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4911},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4952},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4798},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.464},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4708},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4334},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4523},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4511},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4259},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4444},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5349},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5291},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5099},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4769},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4703},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4757},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4613},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4743},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4346},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4362},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4231},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4297},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3886},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3512},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3357},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3587},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.373},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4193},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4127},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4213},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.387},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3615},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.35},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.365},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3695},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3427},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.326},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.2765},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.1695},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.1195},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3486},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3593},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3527},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3474},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.383},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4077},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4171},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4193},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3953},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3831},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4394},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4777},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.519},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.5131},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4877},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4466},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4902},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4992},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4981},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.472},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4788},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4995},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4614},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.418},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3878},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.447},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4339},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4092},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4286},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4269},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3906},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3713},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3053},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3337},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3119},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3243},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3468},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3325},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3072},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.2667},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.2099},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.1501},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.1377},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.1592},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.1527},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.1538},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.2003},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.2061},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.2034},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.2079},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.1866},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.1895},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.0795},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.1043},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.1342},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.1177},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.1045},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.0834},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.0983},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.1},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.1185},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.1272},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.1765},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.1905},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.1889},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.2332},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.2241},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.2555},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.2534},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.2157},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.2226},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.2609},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3033},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3176},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3342},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3518},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3224},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3787},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3915},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3793},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4089},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4075},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3681},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3297},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3311},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3239},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3747},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3814},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4522},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.433},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3926},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.381},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.43},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4394},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4692},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4582},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4863},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4757},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4928},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.4445},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3974},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3004},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.2287},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3486},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3699},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3992},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3522},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3398},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.339},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.2896},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.2417},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.3212},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.1602},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.0562},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.0145},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.0025},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.0178},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.9573},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.0417},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.0453},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":1.15},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.9766},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8203},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7424},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7222},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.714},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.6924},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7001},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7021},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.694},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.6966},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7036},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7034},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7054},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7141},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.727},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7289},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7383},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.733},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7525},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7408},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7378},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7362},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7497},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7463},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7513},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7684},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.77},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7683},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7761},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7803},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7831},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7908},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7869},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.791},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.79},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7934},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7945},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7833},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8065},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8201},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.822},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8032},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7969},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8043},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7997},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7961},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.815},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8291},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8288},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8338},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8671},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8117},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7917},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7945},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7922},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7753},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7768},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7671},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7931},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7958},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.7932},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.808},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8111},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8104},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8104},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8075},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.82},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8061},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8039},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8334},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.822},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8428},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8377},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8402},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8515},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8459},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8479},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8454},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8389},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8314},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8528},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8629},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8618},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8792},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.879},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8909},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8946},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8957},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8917},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.9105},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8962},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8856},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8955},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8942},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8901},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.8944},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.9002},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.894},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.9099},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.9246},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.921},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.9277},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.9315},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018120,"lxr_nv_fc":0.9191}],"priceMetricsList":[{"stockId":1000000899050,"date":"2026-04-27T16:00:00.000Z","cp":1325.39},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000899050,"cp":1361.47},{"stockId":1000000899050,"date":"2026-04-23T16:00:00.000Z","cp":1370.22},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000899050,"cp":1378.03},{"stockId":1000000899050,"date":"2026-04-21T16:00:00.000Z","cp":1421.21},{"stockId":1000000899050,"date":"2026-04-20T16:00:00.000Z","cp":1398.96},{"stockId":1000000899050,"date":"2026-04-19T16:00:00.000Z","cp":1420.5},{"stockId":1000000899050,"date":"2026-04-16T16:00:00.000Z","cp":1404.8},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000899050,"cp":1340.82},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000899050,"cp":1323.08},{"stockId":1000000899050,"date":"2026-04-13T16:00:00.000Z","cp":1323.5},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000899050,"cp":1308.25},{"stockId":1000000899050,"date":"2026-04-09T16:00:00.000Z","cp":1307.67},{"stockId":1000000899050,"date":"2026-04-08T16:00:00.000Z","cp":1286.3},{"stockId":1000000899050,"date":"2026-04-07T16:00:00.000Z","cp":1307.43},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000899050,"cp":1250.41},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000899050,"cp":1254.68},{"stockId":1000000899050,"date":"2026-04-01T16:00:00.000Z","cp":1281.91},{"stockId":1000000899050,"date":"2026-03-31T16:00:00.000Z","cp":1278.12},{"stockId":1000000899050,"date":"2026-03-30T16:00:00.000Z","cp":1248.29},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000899050,"cp":1260.71},{"stockId":1000000899050,"date":"2026-03-26T16:00:00.000Z","cp":1271.41},{"stockId":1000000899050,"date":"2026-03-25T16:00:00.000Z","cp":1266.68},{"stockId":1000000899050,"date":"2026-03-24T16:00:00.000Z","cp":1286.94},{"stockId":1000000899050,"date":"2026-03-23T16:00:00.000Z","cp":1268.13},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000899050,"cp":1244.03},{"stockId":1000000899050,"date":"2026-03-19T16:00:00.000Z","cp":1316.14},{"stockId":1000000899050,"date":"2026-03-18T16:00:00.000Z","cp":1329.56},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000899050,"cp":1375.42},{"stockId":1000000899050,"date":"2026-03-16T16:00:00.000Z","cp":1365.97},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000899050,"cp":1391.73},{"stockId":1000000899050,"date":"2026-03-12T16:00:00.000Z","cp":1396.64},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000899050,"cp":1411.15},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000899050,"cp":1427.08},{"stockId":1000000899050,"date":"2026-03-09T16:00:00.000Z","cp":1421.32},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000899050,"cp":1394.21},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000899050,"cp":1427.35},{"stockId":1000000899050,"date":"2026-03-04T16:00:00.000Z","cp":1427.22},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000899050,"cp":1411.45},{"stockId":1000000899050,"date":"2026-03-02T16:00:00.000Z","cp":1415.14},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000899050,"cp":1475.73},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000899050,"cp":1537.13},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000899050,"cp":1544.91},{"stockId":1000000899050,"date":"2026-02-24T16:00:00.000Z","cp":1547.2},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000899050,"cp":1535.43},{"stockId":1000000899050,"date":"2026-02-12T16:00:00.000Z","cp":1529.77},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000899050,"cp":1533.17},{"stockId":1000000899050,"date":"2026-02-10T16:00:00.000Z","cp":1525.49},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000899050,"cp":1532.17},{"stockId":1000000899050,"date":"2026-02-08T16:00:00.000Z","cp":1541.5},{"stockId":1000000899050,"date":"2026-02-05T16:00:00.000Z","cp":1520.89},{"stockId":1000000899050,"date":"2026-02-04T16:00:00.000Z","cp":1507.29},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000899050,"cp":1538.57},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000899050,"cp":1549.51},{"stockId":1000000899050,"date":"2026-02-01T16:00:00.000Z","cp":1500.43},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000899050,"cp":1531.55},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000899050,"cp":1536},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000899050,"cp":1562.45},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000899050,"cp":1564.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000899050,"cp":1565.7},{"stockId":1000000899050,"date":"2026-01-22T16:00:00.000Z","cp":1588.66},{"stockId":1000000899050,"date":"2026-01-21T16:00:00.000Z","cp":1530.24},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000899050,"cp":1519.75},{"stockId":1000000899050,"date":"2026-01-19T16:00:00.000Z","cp":1517.6},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000899050,"cp":1548.63},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000899050,"cp":1548.33},{"stockId":1000000899050,"date":"2026-01-14T16:00:00.000Z","cp":1544.84},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000899050,"cp":1580.87},{"stockId":1000000899050,"date":"2026-01-12T16:00:00.000Z","cp":1565.58},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000899050,"cp":1605.77},{"stockId":1000000899050,"date":"2026-01-08T16:00:00.000Z","cp":1524.26},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000899050,"cp":1508.38},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000899050,"cp":1496.28},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000899050,"cp":1493.04},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000899050,"cp":1466.42},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000899050,"cp":1440.43},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000899050,"cp":1450.64},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000899050,"cp":1456.45},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000899050,"cp":1463.03},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000899050,"cp":1457.96},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000899050,"cp":1445.55},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000899050,"cp":1439.94},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000899050,"cp":1449.28},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000899050,"cp":1445.84},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000899050,"cp":1431.71},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000899050,"cp":1439.02},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000899050,"cp":1439.65},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000899050,"cp":1431.95},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000899050,"cp":1447.69},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000899050,"cp":1443.17},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000899050,"cp":1389.8},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000899050,"cp":1401.73},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000899050,"cp":1426.25},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000899050,"cp":1408.34},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000899050,"cp":1387.29},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000899050,"cp":1392.49},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000899050,"cp":1398.13},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000899050,"cp":1408.79},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000899050,"cp":1387.7},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000899050,"cp":1382.31},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000899050,"cp":1391},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000899050,"cp":1396.83},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000899050,"cp":1386.04},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000899050,"cp":1377.39},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000899050,"cp":1445.54},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000899050,"cp":1461.12},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000899050,"cp":1481.82},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000899050,"cp":1526.46},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000899050,"cp":1514.2},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000899050,"cp":1529.62},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000899050,"cp":1490.63},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000899050,"cp":1497.14},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000899050,"cp":1512.52},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000899050,"cp":1522.73},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000899050,"cp":1519.81},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000899050,"cp":1525.57},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000899050,"cp":1528.79},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000899050,"cp":1567.23},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000899050,"cp":1582.71},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000899050,"cp":1553.32},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000899050,"cp":1573.71},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000899050,"cp":1451.57},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000899050,"cp":1469.15},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000899050,"cp":1472.08},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000899050,"cp":1455.37},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000899050,"cp":1471.07},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000899050,"cp":1458.42},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000899050,"cp":1429.28},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000899050,"cp":1432.87},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000899050,"cp":1488.71},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000899050,"cp":1508.31},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000899050,"cp":1484.19},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000899050,"cp":1487.41},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000899050,"cp":1506.91},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000899050,"cp":1525.81},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000899050,"cp":1528.63},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000899050,"cp":1539.47},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000899050,"cp":1528.98},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000899050,"cp":1557.22},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000899050,"cp":1578.92},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000899050,"cp":1547.45},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000899050,"cp":1589.19},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000899050,"cp":1578},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000899050,"cp":1591.17},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000899050,"cp":1607.44},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000899050,"cp":1617.13},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000899050,"cp":1606.96},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000899050,"cp":1600.88},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000899050,"cp":1635.43},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000899050,"cp":1609.82},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000899050,"cp":1612.41},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000899050,"cp":1647.01},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000899050,"cp":1618.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000899050,"cp":1538.98},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000899050,"cp":1551.45},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000899050,"cp":1574.88},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000899050,"cp":1568.62},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000899050,"cp":1574.25},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000899050,"cp":1554.43},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000899050,"cp":1550.43},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000899050,"cp":1591.9},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000899050,"cp":1604.01},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000899050,"cp":1600.27},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000899050,"cp":1589.4},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000899050,"cp":1615.16},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000899050,"cp":1596.67},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000899050,"cp":1576.63},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000899050,"cp":1476.33},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000899050,"cp":1432.8},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000899050,"cp":1461.86},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000899050,"cp":1449.63},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000899050,"cp":1458.72},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000899050,"cp":1441.72},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000899050,"cp":1459.46},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000899050,"cp":1459.51},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000899050,"cp":1436.78},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000899050,"cp":1433.25},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000899050,"cp":1419.61},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000899050,"cp":1422.87},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000899050,"cp":1439.64},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000899050,"cp":1465.32},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000899050,"cp":1455.37},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000899050,"cp":1458.98},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000899050,"cp":1451.47},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000899050,"cp":1435.74},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000899050,"cp":1458.86},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000899050,"cp":1452.34},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000899050,"cp":1418.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000899050,"cp":1428.11},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000899050,"cp":1415.98},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000899050,"cp":1412.12},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000899050,"cp":1428.57},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000899050,"cp":1420.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000899050,"cp":1408.17},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000899050,"cp":1410.36},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000899050,"cp":1420.99},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000899050,"cp":1401.92},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000899050,"cp":1415.04},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000899050,"cp":1442.17},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000899050,"cp":1439.15},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000899050,"cp":1457.07},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000899050,"cp":1447.18},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000899050,"cp":1439.63},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000899050,"cp":1424.56},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000899050,"cp":1437.63},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000899050,"cp":1418.02},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000899050,"cp":1368.15},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000899050,"cp":1347.46},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000899050,"cp":1365.79},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000899050,"cp":1393.44},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000899050,"cp":1402.54},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000899050,"cp":1408.15},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000899050,"cp":1382.74},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000899050,"cp":1424.38},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000899050,"cp":1427.91},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000899050,"cp":1427.93},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000899050,"cp":1442.51},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000899050,"cp":1427.06},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000899050,"cp":1434.63},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000899050,"cp":1438.73},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000899050,"cp":1423.15},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000899050,"cp":1408.69},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000899050,"cp":1415.84},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000899050,"cp":1378.23},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000899050,"cp":1397.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000899050,"cp":1396.59},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000899050,"cp":1370.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000899050,"cp":1388.83},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000899050,"cp":1479.81},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000899050,"cp":1473.99},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000899050,"cp":1456.19},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000899050,"cp":1422.43},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000899050,"cp":1415.47},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000899050,"cp":1420.93},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000899050,"cp":1405.8},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000899050,"cp":1419.13},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000899050,"cp":1379.31},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000899050,"cp":1380.93},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000899050,"cp":1367.57},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000899050,"cp":1373.9},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000899050,"cp":1331.13},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000899050,"cp":1292.8},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000899050,"cp":1277.03},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000899050,"cp":1300.19},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000899050,"cp":1314.73},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000899050,"cp":1361.56},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000899050,"cp":1355.09},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000899050,"cp":1363.85},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000899050,"cp":1328.89},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000899050,"cp":1303.15},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000899050,"cp":1291.45},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000899050,"cp":1306.14},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000899050,"cp":1310.63},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000899050,"cp":1284.14},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000899050,"cp":1265.35},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000899050,"cp":1206.75},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000899050,"cp":1094.39},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000899050,"cp":1044.07},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000899050,"cp":1272.43},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000899050,"cp":1283.05},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000899050,"cp":1276.43},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000899050,"cp":1271.14},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000899050,"cp":1306.5},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000899050,"cp":1331.17},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000899050,"cp":1340.39},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000899050,"cp":1342.44},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000899050,"cp":1317.92},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000899050,"cp":1305.62},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000899050,"cp":1362.5},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000899050,"cp":1400.84},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000899050,"cp":1441.88},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000899050,"cp":1435.88},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000899050,"cp":1409.76},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000899050,"cp":1366.5},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000899050,"cp":1409.84},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000899050,"cp":1418.65},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000899050,"cp":1417.54},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000899050,"cp":1391.28},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000899050,"cp":1398.16},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000899050,"cp":1418.9},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000899050,"cp":1379.97},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000899050,"cp":1336.7},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000899050,"cp":1306.98},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000899050,"cp":1366.06},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000899050,"cp":1352.84},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000899050,"cp":1328.23},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000899050,"cp":1347.09},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000899050,"cp":1345.29},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000899050,"cp":1309.04},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000899050,"cp":1289.84},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000899050,"cp":1224.18},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000899050,"cp":1252.53},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000899050,"cp":1230.87},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000899050,"cp":1242.86},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000899050,"cp":1265.07},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000899050,"cp":1250.43},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000899050,"cp":1225.42},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000899050,"cp":1185.31},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000899050,"cp":1129.32},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000899050,"cp":1070.38},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000899050,"cp":1058.03},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000899050,"cp":1079.22},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000899050,"cp":1072.78},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000899050,"cp":1074.16},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000899050,"cp":1119.88},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000899050,"cp":1125.59},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000899050,"cp":1122.94},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000899050,"cp":1127.35},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000899050,"cp":1104.86},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000899050,"cp":1107.94},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000899050,"cp":1000.22},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000899050,"cp":1024.26},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000899050,"cp":1053.53},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000899050,"cp":1037.4},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000899050,"cp":1024.42},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000899050,"cp":1003.64},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000899050,"cp":1018.17},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000899050,"cp":1019.88},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000899050,"cp":1037.81},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000899050,"cp":1046.17},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000899050,"cp":1094.24},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000899050,"cp":1107.78},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000899050,"cp":1106.2},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000899050,"cp":1149.78},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000899050,"cp":1140.88},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000899050,"cp":1171.77},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000899050,"cp":1169.71},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000899050,"cp":1132.61},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000899050,"cp":1139.41},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000899050,"cp":1177.36},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000899050,"cp":1219.3},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000899050,"cp":1232.53},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000899050,"cp":1248.91},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000899050,"cp":1266.81},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000899050,"cp":1237.73},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000899050,"cp":1293.47},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000899050,"cp":1306.1},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000899050,"cp":1293.94},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000899050,"cp":1323.02},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000899050,"cp":1321.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000899050,"cp":1282.5},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000899050,"cp":1244.46},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000899050,"cp":1245.69},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000899050,"cp":1238.65},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000899050,"cp":1289.19},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000899050,"cp":1295.78},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000899050,"cp":1366.27},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000899050,"cp":1347.15},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000899050,"cp":1306.96},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000899050,"cp":1295.45},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000899050,"cp":1344.33},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000899050,"cp":1354.54},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000899050,"cp":1385.69},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000899050,"cp":1374.52},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000899050,"cp":1402.3},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000899050,"cp":1391.35},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000899050,"cp":1408.9},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000899050,"cp":1362.73},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000899050,"cp":1315.56},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000899050,"cp":1216.75},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000899050,"cp":1144.9},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000899050,"cp":1266.6},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000899050,"cp":1288.27},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000899050,"cp":1317.41},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000899050,"cp":1270.66},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000899050,"cp":1259.26},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000899050,"cp":1258.23},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000899050,"cp":1209.09},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000899050,"cp":1159.89},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000899050,"cp":1255.32},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000899050,"cp":1079.9},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000899050,"cp":979.08},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000899050,"cp":937.17},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000899050,"cp":924.86},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000899050,"cp":939.51},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000899050,"cp":881.26},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000899050,"cp":962.36},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000899050,"cp":965.37},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000899050,"cp":1098.43},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000899050,"cp":880.82},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000899050,"cp":717.02},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000899050,"cp":645.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000899050,"cp":626.59},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000899050,"cp":619.13},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000899050,"cp":599.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000899050,"cp":606.83},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000899050,"cp":608.67},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000899050,"cp":601.23},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000899050,"cp":606.78},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000899050,"cp":603.21},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000899050,"cp":609.48},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000899050,"cp":609.32},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000899050,"cp":611.17},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000899050,"cp":619.17},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000899050,"cp":630.95},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000899050,"cp":632.74},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000899050,"cp":641.26},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000899050,"cp":636.41},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000899050,"cp":654.39},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000899050,"cp":643.54},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000899050,"cp":640.74},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000899050,"cp":639.28},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000899050,"cp":651.58},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000899050,"cp":648.39},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000899050,"cp":652.98},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000899050,"cp":668.7},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000899050,"cp":670.15},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000899050,"cp":668.55},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000899050,"cp":675.74},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000899050,"cp":679.54},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000899050,"cp":682.18},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000899050,"cp":689.28},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000899050,"cp":685.69},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000899050,"cp":689.4},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000899050,"cp":688.44},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000899050,"cp":691.53},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000899050,"cp":692.53},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000899050,"cp":682.25},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000899050,"cp":703.58},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000899050,"cp":716.12},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000899050,"cp":717.93},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000899050,"cp":700.61},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000899050,"cp":694.8},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000899050,"cp":701.5},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000899050,"cp":697.31},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000899050,"cp":693.92},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000899050,"cp":711.46},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000899050,"cp":724.53},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000899050,"cp":724.28},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000899050,"cp":728.66},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000899050,"cp":759.27},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000899050,"cp":708.29},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000899050,"cp":689.78},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000899050,"cp":692.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000899050,"cp":690.24},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000899050,"cp":674.78},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000899050,"cp":676.13},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000899050,"cp":667.15},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000899050,"cp":692.04},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000899050,"cp":695.29},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000899050,"cp":692.85},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000899050,"cp":706.8},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000899050,"cp":709.64},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000899050,"cp":708.97},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000899050,"cp":706.4},{"stockId":1000000899050,"date":"2024-06-25T16:00:00.000Z","cp":717.92},{"stockId":1000000899050,"date":"2024-06-24T16:00:00.000Z","cp":705.49},{"stockId":1000000899050,"date":"2024-06-23T16:00:00.000Z","cp":703.35},{"stockId":1000000899050,"date":"2024-06-20T16:00:00.000Z","cp":730.57},{"stockId":1000000899050,"date":"2024-06-19T16:00:00.000Z","cp":719.9},{"stockId":1000000899050,"date":"2024-06-18T16:00:00.000Z","cp":739.26},{"stockId":1000000899050,"date":"2024-06-17T16:00:00.000Z","cp":734.48},{"stockId":1000000899050,"date":"2024-06-16T16:00:00.000Z","cp":736.69},{"stockId":1000000899050,"date":"2024-06-13T16:00:00.000Z","cp":744.96},{"stockId":1000000899050,"date":"2024-06-12T16:00:00.000Z","cp":739.91},{"stockId":1000000899050,"date":"2024-06-11T16:00:00.000Z","cp":741.84},{"stockId":1000000899050,"date":"2024-06-10T16:00:00.000Z","cp":739.57},{"stockId":1000000899050,"date":"2024-06-06T16:00:00.000Z","cp":733.56},{"stockId":1000000899050,"date":"2024-06-05T16:00:00.000Z","cp":726.77},{"stockId":1000000899050,"date":"2024-06-04T16:00:00.000Z","cp":746.65},{"stockId":1000000899050,"date":"2024-06-03T16:00:00.000Z","cp":756.36},{"stockId":1000000899050,"date":"2024-06-02T16:00:00.000Z","cp":755.38},{"stockId":1000000899050,"date":"2024-05-30T16:00:00.000Z","cp":771.57},{"stockId":1000000899050,"date":"2024-05-29T16:00:00.000Z","cp":771.59},{"stockId":1000000899050,"date":"2024-05-28T16:00:00.000Z","cp":782.65},{"stockId":1000000899050,"date":"2024-05-27T16:00:00.000Z","cp":786.4},{"stockId":1000000899050,"date":"2024-05-26T16:00:00.000Z","cp":787.69},{"stockId":1000000899050,"date":"2024-05-23T16:00:00.000Z","cp":784.07},{"stockId":1000000899050,"date":"2024-05-22T16:00:00.000Z","cp":803.59},{"stockId":1000000899050,"date":"2024-05-21T16:00:00.000Z","cp":790.3},{"stockId":1000000899050,"date":"2024-05-20T16:00:00.000Z","cp":780.35},{"stockId":1000000899050,"date":"2024-05-19T16:00:00.000Z","cp":789.66},{"stockId":1000000899050,"date":"2024-05-16T16:00:00.000Z","cp":790.38},{"stockId":1000000899050,"date":"2024-05-15T16:00:00.000Z","cp":786.57},{"stockId":1000000899050,"date":"2024-05-14T16:00:00.000Z","cp":791.12},{"stockId":1000000899050,"date":"2024-05-13T16:00:00.000Z","cp":796.58},{"stockId":1000000899050,"date":"2024-05-12T16:00:00.000Z","cp":790.75},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000899050,"cp":805.59},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000899050,"cp":819.26},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000899050,"cp":816},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000899050,"cp":822.22},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000899050,"cp":825.85},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000899050,"cp":814.22}]}