window.pageData = {"fund":{"_id":3000000019441,"stockCode":"019441","masterFundShortName":"万家纳斯达克100指数发起式（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":19441,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"万家纳斯达克100指数发起式（QDII）A","fundCollectionId":4000050190000,"name":"万家纳斯达克100指数型发起式证券投资基金（QDII）","inceptionDate":"2023-09-26T16:00:00.000Z","setUpDate":"2023-09-26T16:00:00.000Z","setUpAssetScale":5001053,"setUpShares":5001053,"pinyin":"wjnsdk100zsxfqszqtzjj(qdii)","followedNum":14,"memoNum":2,"indexFundFlag":1,"indexId":101000000009592,"index":{"areaCode":"us","exchange":"nasdaq","name":"纳斯达克100指数","stockCode":".NDX","tickerId":9592,"stockType":"index"},"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":3000000019441,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1291,"f_ind_h_s_r":0.8709,"f_h_a":75032,"f_h_s_a":5054,"f_ind_h_s_r_c_hy":-0.06590000000000007,"f_ins_h_s_r_c_hy":0.06589999999999999,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.07610000000000006,"f_ins_h_s_r_c_1y":0.0761},"fpr":{"stockId":3000000019441,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.29545454545454547,"f_p_r_m1_ssc":587,"f_p_r_m1_ssrp":0.21331058020477817,"f_p_r_m3_ssc":582,"f_p_r_m3_ssrp":0.22547332185886404,"f_p_r_m6_ssc":573,"f_p_r_m6_ssrp":0.3041958041958042,"f_p_r_y1_ssc":546,"f_p_r_y1_ssrp":0.3247706422018349,"f_cagr_p_r_fs_ssc":591,"f_cagr_p_r_fs_ssrp":0.1440677966101695,"f_p_r_y2_ssc":490,"f_p_r_y2_ssrp":0.3619631901840491},"fp":{"stockId":3000000019441,"type":"fp","f_p_r_d1":-0.026322011190795025,"f_cagr_p_r_fs":0.22736247496687034,"f_p_r_m1":0.10477707006369452,"f_p_r_m3":0.18186154265467502,"f_p_r_fys":0.14518684801267723,"f_p_r_m6":0.13373423099549053,"f_p_r_y1":0.29363066825775874,"last_data_date":"2026-06-03T16:00:00.000Z","f_p_r_y2":0.46618765849535326},"ff":{"stockId":3000000019441,"type":"ff","f_m_f":183123,"f_m_f_r":0.005,"f_c_f":54936,"f_c_f_r":0.0015,"f_m_a_c_f":238059,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2024-11-24T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001},"f_nlacan":{"stockId":3000000019441,"type":"f_nlacan","f_nv_d":"2026-06-03T16:00:00.000Z","f_nv":1.7345,"f_nv_cr":-0.004591104734576801},"f_as":{"stockId":3000000019441,"type":"f_as","f_tas":437766560.364,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019442,"name":"万家纳斯达克100指数型发起式证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"019442","tickerId":19442,"shortName":"万家纳斯达克100指数发起式（QDII）C","currency":"CNY","__csrcFundId":13137,"lastUpdated":"2026-06-05T17:14:13.455Z","fundCollectionId":4000050190000,"inceptionDate":"2023-10-12T16:00:00.000Z","setUpDate":"2023-09-26T16:00:00.000Z","setUpAssetScale":5000020,"setUpShares":5000020,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"wjnsdk100zsxfqszqtzjj(qdii)","followedNum":5,"memoNum":1,"__indexSourceEastMoney":1,"indexId":101000000009592}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019441,"stockId":100000104581000,"holdings":43803,"marketCap":52858979,"netValueRatio":0.0819,"quarterlyChange":-0.11922789804841638,"stock":{"stockType":"company","stockCode":"NVDA","exchange":"nasdaq","name":"英伟达","tickerId":104581000}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019441,"stockId":100000032019300,"holdings":26464,"marketCap":46472756,"netValueRatio":0.072,"quarterlyChange":-0.09600601196012859,"stock":{"stockType":"company","stockCode":"AAPL","exchange":"nasdaq","name":"苹果","tickerId":32019300}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019441,"stockId":100000078901900,"holdings":13385,"marketCap":34283727,"netValueRatio":0.0531,"quarterlyChange":-0.26198639767259624,"stock":{"stockType":"company","stockCode":"MSFT","exchange":"nasdaq","name":"微软","tickerId":78901900}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019441,"stockId":100000101872400,"holdings":19351,"marketCap":27886792,"netValueRatio":0.0432,"quarterlyChange":-0.13581043306240037,"stock":{"stockType":"company","stockCode":"AMZN","exchange":"nasdaq","name":"亚马逊","tickerId":101872400}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019441,"stockId":100000131860500,"holdings":8997,"marketCap":23142865,"netValueRatio":0.0359,"quarterlyChange":-0.2181854190964504,"stock":{"stockType":"company","stockCode":"TSLA","exchange":"nasdaq","name":"特斯拉","tickerId":131860500}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019441,"stockId":100000132680100,"holdings":5316,"marketCap":21044961,"netValueRatio":0.0326,"quarterlyChange":-0.19389508397159938,"stock":{"stockType":"company","stockCode":"META","exchange":"nasdaq","name":"metaplatforms,inc","tickerId":132680100}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019441,"stockId":100000010416900,"holdings":24321,"marketCap":20914674,"netValueRatio":0.0324,"quarterlyChange":0.10573597747102892,"stock":{"stockType":"company","stockCode":"WMT","exchange":"nasdaq","name":"沃尔玛","tickerId":10416900}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019441,"stockId":100000165204400,"holdings":10495,"marketCap":20882349,"netValueRatio":0.0324,"quarterlyChange":-0.12796331479354728,"stock":{"stockType":"company","stockCode":"GOOGL","exchange":"nasdaq","name":"谷歌a","tickerId":165204400}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019441,"stockId":100000173016800,"holdings":8547,"marketCap":18304456,"netValueRatio":0.0284,"quarterlyChange":-0.15946780873103095,"stock":{"stockType":"company","stockCode":"AVGO","exchange":"nasdaq","name":"博通","tickerId":173016800}}],"lastFsMetrics":{"latestTurnoverRate":0.6407844732731784,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":101000000009592,"areaCode":"us","market":"us","exchange":"nasdaq","currency":"USD","fsTableType":"non_financial","source":"usi","ticker":"Nasdaq-100","name":"纳斯达克100指数","description":"纳斯达克100指数是由在纳斯达克证券交易所上市的100家最大的非金融公司发行的101种股票组成的股票市场指数。 它是一种修正的市值加权指数。","launchDate":"1970-01-01T00:00:00.000Z","stockCode":".NDX","tickerId":9592,"stockType":"index","lastUpdated":"2025-05-21T10:01:46.274Z","followedNum":4358,"memoNum":101,"constituentsMarkets":["us"],"pinyin":"nsdk100zs","deleteStatus":"success","isBlocked":true,"calculationMethod":"modified_cap_weighted"},"managerEmploymentList":[{"_id":"6a22e5e5b668491f63984ef3","stockId":3000000019441,"source":"cn_info","declarationDate":"2023-09-27T16:00:00.000Z","appointmentDate":"2023-09-26T16:00:00.000Z","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":3000000019441,"stockCode":"019441","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","tickerId":19441,"currency":"CNY","exchange":"jj","shortName":"万家纳斯达克100指数发起式（QDII）(019441)","name":"万家纳斯达克100指数型发起式证券投资基金（QDII）","inceptionDate":"2023-09-26T16:00:00.000Z","followedNum":14,"memoNum":2},"fundHotMetrics":{"stockId":3000000019441,"type":"f_as","f_m_f":183123,"f_m_f_r":0.005,"f_c_f":54936,"f_c_f_r":0.0015,"f_m_a_c_f":238059,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2024-11-24T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001,"f_tas":437766560.364,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":8,"managerYearStartProfit":0.1452,"managerCagr":0.2274,"managerTotalProfit":0.7345,"indexYearStartProfit":0.1942,"indexCagr":0.3145,"indexTotalProfit":1.0856}],"influencesList":[],"netValueList":[{"date":"2026-06-03T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.7345},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.7425},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.7474},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.7391},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.7296},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.7253},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.7131},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.7146},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.6874},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.6888},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.6815},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.6794},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.653},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.6639},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.6701},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.6942},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.6835},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.667},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.6821},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.6784},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.6416},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.6454},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.57},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5609},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5752},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5771},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5488},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5567},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5313},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5384},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5424},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5241},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5165},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4972},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4738},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4592},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4572},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4481},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4131},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4061},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4051},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4066},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3944},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3514},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3598},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3832},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.412},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4038},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4161},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3973},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4239},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4264},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.447},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4422},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4261},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4334},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4562},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.457},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4615},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4409},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4611},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4676},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4462},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4644},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4624},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4664},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4846},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4672},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4518},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4797},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4761},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4852},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.476},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4464},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4646},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4911},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5152},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5046},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5249},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5322},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.53},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.517},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.513},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5101},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4993},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4801},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.512},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5126},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5134},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.51},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.525},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5276},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.527},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.514},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.522},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5209},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5088},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5146},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5178},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5251},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5265},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5282},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5255},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5194},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5128},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4951},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4741},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.502},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4994},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5064},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5349},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5414},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5358},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5333},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5366},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5299},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5317},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5296},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5169},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5228},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5114},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5118},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5001},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4924},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4572},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4472},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4793},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4713},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4871},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.499},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4989},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5276},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5292},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5335},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5022},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5067},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.535},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5243},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5543},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5482},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5409},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5621},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5563},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5462},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5212},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5063},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4948},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5083},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.51},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4914},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4828},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4883},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4794},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4888},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4599},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.5105},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4827},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.478},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4713},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4765},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4805},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4917},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4844},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4738},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4593},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4625},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4642},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.452},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4466},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.439},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4374},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4335},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4279},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4264},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.415},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4041},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4143},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4135},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4304},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4234},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4227},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4165},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4238},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4028},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4106},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4179},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4359},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4368},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4429},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4441},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.445},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4273},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4316},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4185},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4155},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3979},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4082},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3861},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4117},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4197},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4192},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4231},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4185},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4157},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4132},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4085},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4165},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4096},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4099},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4014},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3997},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3981},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3937},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3972},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3906},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3892},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4004},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.4002},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3877},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.378},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3906},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.383},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3779},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3667},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3637},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3454},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.332},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3379},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3385},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3382},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3517},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3337},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3505},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3478},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.353},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3449},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3426},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3304},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3408},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.337},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.318},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3204},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3173},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3226},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2928},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2944},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3057},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3044},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.321},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3253},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3249},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3197},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3186},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3122},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2943},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2475},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2472},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2347},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2303},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2162},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2096},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2103},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1981},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1677},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1426},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1149},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1415},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1418},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1423},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1753},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1735},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.167},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1468},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1929},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.0716},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.0891},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1513},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.211},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2022},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1932},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1929},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2231},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2298},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2518},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2455},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2205},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.216},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2184},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2043},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2226},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2169},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1888},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2096},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1971},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2001},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2445},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2355},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2689},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2534},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2577},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2837},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2638},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.297},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2942},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3094},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3242},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3506},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3565},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3557},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.353},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3531},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3486},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3306},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3296},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.333},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.318},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.334},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3278},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2976},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.335},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3424},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3394},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3231},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3192},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3193},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2992},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3077},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2798},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2816},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2854},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3044},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3045},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3038},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.326},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3126},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2922},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.294},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3041},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3207},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3379},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3391},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3392},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3223},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2993},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3044},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3503},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3552},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3386},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3299},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3387},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3179},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3222},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3325},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3216},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3266},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3125},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3069},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2937},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2833},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2848},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.294},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2874},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2863},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2844},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2803},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2809},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2724},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2654},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2941},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3028},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3038},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3037},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2987},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.3016},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2732},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2419},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2298},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2327},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2263},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2574},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2651},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.254},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2505},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.247},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2368},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2547},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2494},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2522},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2437},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2424},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2359},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2502},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2411},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2399},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2377},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2317},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2152},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2255},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2148},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2184},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2134},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2119},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2203},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1894},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1995},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1882},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1639},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1519},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1371},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1673},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1694},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1709},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2048},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2063},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.195},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1953},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2091},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2037},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.219},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2036},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2244},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2188},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.223},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2097},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2078},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1827},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.183},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.157},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1553},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1497},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1171},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1282},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1178},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1488},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1736},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2017},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.17},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1847},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1819},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1723},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.1857},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2264},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2304},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2131},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2239},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2308},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.266},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2662},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2644},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2593},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2874},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2772},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2763},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2749},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2643},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2653},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.256},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.245},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2383},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2383},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2452},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2427},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2403},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.228},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2406},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2436},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2529},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2536},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2532},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2401},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2352},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2291},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2152},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019441,"lxr_nv_fc":1.2031}],"priceMetricsList":[{"stockId":101000000009592,"date":"2026-06-04T04:00:00.000Z","cp":30407.81},{"stockId":101000000009592,"date":"2026-06-03T04:00:00.000Z","cp":30571.24},{"stockId":101000000009592,"date":"2026-06-02T04:00:00.000Z","cp":30660.6},{"stockId":101000000009592,"date":"2026-06-01T04:00:00.000Z","cp":30513.86},{"stockId":101000000009592,"date":"2026-05-29T04:00:00.000Z","cp":30333.18},{"date":"2026-05-28T04:00:00.000Z","stockId":101000000009592,"cp":30223.89},{"stockId":101000000009592,"date":"2026-05-27T04:00:00.000Z","cp":29973.57},{"stockId":101000000009592,"date":"2026-05-26T04:00:00.000Z","cp":30001.32},{"stockId":101000000009592,"date":"2026-05-22T04:00:00.000Z","cp":29481.64},{"stockId":101000000009592,"date":"2026-05-21T04:00:00.000Z","cp":29357.27},{"stockId":101000000009592,"date":"2026-05-20T04:00:00.000Z","cp":29297.7},{"stockId":101000000009592,"date":"2026-05-19T04:00:00.000Z","cp":28818.84},{"stockId":101000000009592,"date":"2026-05-18T04:00:00.000Z","cp":28994.37},{"stockId":101000000009592,"date":"2026-05-15T04:00:00.000Z","cp":29125.2},{"stockId":101000000009592,"date":"2026-05-14T04:00:00.000Z","cp":29580.3},{"date":"2026-05-13T04:00:00.000Z","stockId":101000000009592,"cp":29366.94},{"stockId":101000000009592,"date":"2026-05-12T04:00:00.000Z","cp":29064.8},{"stockId":101000000009592,"date":"2026-05-11T04:00:00.000Z","cp":29320.66},{"stockId":101000000009592,"date":"2026-05-08T04:00:00.000Z","cp":29234.99},{"stockId":101000000009592,"date":"2026-05-07T04:00:00.000Z","cp":28563.95},{"stockId":101000000009592,"date":"2026-05-06T04:00:00.000Z","cp":28599.17},{"date":"2026-05-05T04:00:00.000Z","stockId":101000000009592,"cp":28015.06},{"stockId":101000000009592,"date":"2026-05-04T04:00:00.000Z","cp":27651.82},{"date":"2026-05-01T04:00:00.000Z","stockId":101000000009592,"cp":27710.36},{"date":"2026-04-30T04:00:00.000Z","stockId":101000000009592,"cp":27452.12},{"stockId":101000000009592,"date":"2026-04-29T04:00:00.000Z","cp":27186.99},{"date":"2026-04-28T04:00:00.000Z","stockId":101000000009592,"cp":27029.01},{"stockId":101000000009592,"date":"2026-04-27T04:00:00.000Z","cp":27305.68},{"stockId":101000000009592,"date":"2026-04-24T04:00:00.000Z","cp":27303.67},{"stockId":101000000009592,"date":"2026-04-23T04:00:00.000Z","cp":26782.62},{"stockId":101000000009592,"date":"2026-04-22T04:00:00.000Z","cp":26937.27},{"stockId":101000000009592,"date":"2026-04-21T04:00:00.000Z","cp":26479.47},{"stockId":101000000009592,"date":"2026-04-20T04:00:00.000Z","cp":26590.34},{"stockId":101000000009592,"date":"2026-04-17T04:00:00.000Z","cp":26672.43},{"stockId":101000000009592,"date":"2026-04-16T04:00:00.000Z","cp":26333},{"stockId":101000000009592,"date":"2026-04-15T04:00:00.000Z","cp":26204.58},{"stockId":101000000009592,"date":"2026-04-14T04:00:00.000Z","cp":25842},{"date":"2026-04-13T04:00:00.000Z","stockId":101000000009592,"cp":25383.72},{"stockId":101000000009592,"date":"2026-04-10T04:00:00.000Z","cp":25116.34},{"stockId":101000000009592,"date":"2026-04-09T04:00:00.000Z","cp":25082.09},{"stockId":101000000009592,"date":"2026-04-08T04:00:00.000Z","cp":24903.17},{"stockId":101000000009592,"date":"2026-04-07T04:00:00.000Z","cp":24202.37},{"stockId":101000000009592,"date":"2026-04-06T04:00:00.000Z","cp":24192.17},{"stockId":101000000009592,"date":"2026-04-02T04:00:00.000Z","cp":24045.53},{"date":"2026-04-01T04:00:00.000Z","stockId":101000000009592,"cp":24019.99},{"stockId":101000000009592,"date":"2026-03-31T04:00:00.000Z","cp":23740.19},{"date":"2026-03-30T04:00:00.000Z","stockId":101000000009592,"cp":22953.38},{"date":"2026-03-27T04:00:00.000Z","stockId":101000000009592,"cp":23132.77},{"stockId":101000000009592,"date":"2026-03-26T04:00:00.000Z","cp":23586.99},{"stockId":101000000009592,"date":"2026-03-25T04:00:00.000Z","cp":24162.98},{"date":"2026-03-24T04:00:00.000Z","stockId":101000000009592,"cp":24002.45},{"date":"2026-03-23T04:00:00.000Z","stockId":101000000009592,"cp":24188.59},{"date":"2026-03-20T04:00:00.000Z","stockId":101000000009592,"cp":23898.15},{"date":"2026-03-19T04:00:00.000Z","stockId":101000000009592,"cp":24355.28},{"stockId":101000000009592,"date":"2026-03-18T04:00:00.000Z","cp":24425.09},{"stockId":101000000009592,"date":"2026-03-17T04:00:00.000Z","cp":24780.42},{"date":"2026-03-16T04:00:00.000Z","stockId":101000000009592,"cp":24655.34},{"date":"2026-03-13T04:00:00.000Z","stockId":101000000009592,"cp":24380.73},{"date":"2026-03-12T04:00:00.000Z","stockId":101000000009592,"cp":24533.58},{"date":"2026-03-11T04:00:00.000Z","stockId":101000000009592,"cp":24965.01},{"date":"2026-03-10T04:00:00.000Z","stockId":101000000009592,"cp":24956.47},{"date":"2026-03-09T04:00:00.000Z","stockId":101000000009592,"cp":24967.25},{"stockId":101000000009592,"date":"2026-03-06T05:00:00.000Z","cp":24643.01},{"stockId":101000000009592,"date":"2026-03-05T05:00:00.000Z","cp":25020.41},{"date":"2026-03-04T05:00:00.000Z","stockId":101000000009592,"cp":25093.68},{"stockId":101000000009592,"date":"2026-03-03T05:00:00.000Z","cp":24720.08},{"date":"2026-03-02T05:00:00.000Z","stockId":101000000009592,"cp":24992.6},{"date":"2026-02-27T05:00:00.000Z","stockId":101000000009592,"cp":24960.04},{"date":"2026-02-26T05:00:00.000Z","stockId":101000000009592,"cp":25034.37},{"date":"2026-02-25T05:00:00.000Z","stockId":101000000009592,"cp":25329.04},{"date":"2026-02-24T05:00:00.000Z","stockId":101000000009592,"cp":24977.04},{"date":"2026-02-23T05:00:00.000Z","stockId":101000000009592,"cp":24708.94},{"date":"2026-02-20T05:00:00.000Z","stockId":101000000009592,"cp":25012.62},{"date":"2026-02-19T05:00:00.000Z","stockId":101000000009592,"cp":24797.34},{"date":"2026-02-18T05:00:00.000Z","stockId":101000000009592,"cp":24898.87},{"date":"2026-02-17T05:00:00.000Z","stockId":101000000009592,"cp":24701.6},{"date":"2026-02-13T05:00:00.000Z","stockId":101000000009592,"cp":24732.73},{"date":"2026-02-12T05:00:00.000Z","stockId":101000000009592,"cp":24687.61},{"date":"2026-02-11T05:00:00.000Z","stockId":101000000009592,"cp":25201.26},{"stockId":101000000009592,"date":"2026-02-10T05:00:00.000Z","cp":25127.64},{"date":"2026-02-09T05:00:00.000Z","stockId":101000000009592,"cp":25268.14},{"date":"2026-02-06T05:00:00.000Z","stockId":101000000009592,"cp":25075.77},{"date":"2026-02-05T05:00:00.000Z","stockId":101000000009592,"cp":24548.69},{"date":"2026-02-04T05:00:00.000Z","stockId":101000000009592,"cp":24891.24},{"date":"2026-02-03T05:00:00.000Z","stockId":101000000009592,"cp":25338.62},{"date":"2026-02-02T05:00:00.000Z","stockId":101000000009592,"cp":25738.61},{"date":"2026-01-30T05:00:00.000Z","stockId":101000000009592,"cp":25552.39},{"date":"2026-01-29T05:00:00.000Z","stockId":101000000009592,"cp":25884.3},{"stockId":101000000009592,"date":"2026-01-28T05:00:00.000Z","cp":26022.79},{"stockId":101000000009592,"date":"2026-01-27T05:00:00.000Z","cp":25939.74},{"date":"2026-01-26T05:00:00.000Z","stockId":101000000009592,"cp":25713.21},{"date":"2026-01-23T05:00:00.000Z","stockId":101000000009592,"cp":25605.47},{"date":"2026-01-22T05:00:00.000Z","stockId":101000000009592,"cp":25518.35},{"date":"2026-01-21T05:00:00.000Z","stockId":101000000009592,"cp":25326.58},{"stockId":101000000009592,"date":"2026-01-20T05:00:00.000Z","cp":24987.57},{"date":"2026-01-16T05:00:00.000Z","stockId":101000000009592,"cp":25529.26},{"stockId":101000000009592,"date":"2026-01-15T05:00:00.000Z","cp":25547.08},{"date":"2026-01-14T05:00:00.000Z","stockId":101000000009592,"cp":25465.94},{"stockId":101000000009592,"date":"2026-01-13T05:00:00.000Z","cp":25741.95},{"stockId":101000000009592,"date":"2026-01-12T05:00:00.000Z","cp":25787.66},{"date":"2026-01-09T05:00:00.000Z","stockId":101000000009592,"cp":25766.26},{"date":"2026-01-08T05:00:00.000Z","stockId":101000000009592,"cp":25507.1},{"date":"2026-01-07T05:00:00.000Z","stockId":101000000009592,"cp":25653.9},{"date":"2026-01-06T05:00:00.000Z","stockId":101000000009592,"cp":25639.71},{"date":"2026-01-05T05:00:00.000Z","stockId":101000000009592,"cp":25401.32},{"date":"2026-01-02T05:00:00.000Z","stockId":101000000009592,"cp":25206.17},{"date":"2025-12-31T05:00:00.000Z","stockId":101000000009592,"cp":25249.85},{"date":"2025-12-30T05:00:00.000Z","stockId":101000000009592,"cp":25462.56},{"date":"2025-12-29T05:00:00.000Z","stockId":101000000009592,"cp":25525.56},{"date":"2025-12-26T05:00:00.000Z","stockId":101000000009592,"cp":25644.39},{"date":"2025-12-24T05:00:00.000Z","stockId":101000000009592,"cp":25656.15},{"date":"2025-12-23T05:00:00.000Z","stockId":101000000009592,"cp":25587.83},{"date":"2025-12-22T05:00:00.000Z","stockId":101000000009592,"cp":25461.7},{"date":"2025-12-19T05:00:00.000Z","stockId":101000000009592,"cp":25346.18},{"date":"2025-12-18T05:00:00.000Z","stockId":101000000009592,"cp":25019.37},{"date":"2025-12-17T05:00:00.000Z","stockId":101000000009592,"cp":24647.61},{"date":"2025-12-16T05:00:00.000Z","stockId":101000000009592,"cp":25132.94},{"date":"2025-12-15T05:00:00.000Z","stockId":101000000009592,"cp":25067.26},{"date":"2025-12-12T05:00:00.000Z","stockId":101000000009592,"cp":25196.73},{"date":"2025-12-11T05:00:00.000Z","stockId":101000000009592,"cp":25686.68},{"date":"2025-12-10T05:00:00.000Z","stockId":101000000009592,"cp":25776.44},{"date":"2025-12-09T05:00:00.000Z","stockId":101000000009592,"cp":25668.69},{"date":"2025-12-08T05:00:00.000Z","stockId":101000000009592,"cp":25627.95},{"date":"2025-12-05T05:00:00.000Z","stockId":101000000009592,"cp":25692.05},{"date":"2025-12-04T05:00:00.000Z","stockId":101000000009592,"cp":25581.7},{"date":"2025-12-03T05:00:00.000Z","stockId":101000000009592,"cp":25606.54},{"date":"2025-12-02T05:00:00.000Z","stockId":101000000009592,"cp":25555.86},{"date":"2025-12-01T05:00:00.000Z","stockId":101000000009592,"cp":25342.85},{"date":"2025-11-28T05:00:00.000Z","stockId":101000000009592,"cp":25434.89},{"date":"2025-11-26T05:00:00.000Z","stockId":101000000009592,"cp":25236.94},{"date":"2025-11-25T05:00:00.000Z","stockId":101000000009592,"cp":25018.36},{"date":"2025-11-24T05:00:00.000Z","stockId":101000000009592,"cp":24873.85},{"date":"2025-11-21T05:00:00.000Z","stockId":101000000009592,"cp":24239.57},{"date":"2025-11-20T05:00:00.000Z","stockId":101000000009592,"cp":24054.38},{"date":"2025-11-19T05:00:00.000Z","stockId":101000000009592,"cp":24640.52},{"date":"2025-11-18T05:00:00.000Z","stockId":101000000009592,"cp":24503.1},{"date":"2025-11-17T05:00:00.000Z","stockId":101000000009592,"cp":24799.92},{"date":"2025-11-14T05:00:00.000Z","stockId":101000000009592,"cp":25008.24},{"date":"2025-11-13T05:00:00.000Z","stockId":101000000009592,"cp":24993.46},{"date":"2025-11-12T05:00:00.000Z","stockId":101000000009592,"cp":25517.33},{"date":"2025-11-11T05:00:00.000Z","stockId":101000000009592,"cp":25533.49},{"date":"2025-11-10T05:00:00.000Z","stockId":101000000009592,"cp":25611.74},{"date":"2025-11-07T05:00:00.000Z","stockId":101000000009592,"cp":25059.81},{"date":"2025-11-06T05:00:00.000Z","stockId":101000000009592,"cp":25130.04},{"date":"2025-11-05T05:00:00.000Z","stockId":101000000009592,"cp":25620.03},{"date":"2025-11-04T05:00:00.000Z","stockId":101000000009592,"cp":25435.7},{"date":"2025-11-03T05:00:00.000Z","stockId":101000000009592,"cp":25972.94},{"date":"2025-10-31T04:00:00.000Z","stockId":101000000009592,"cp":25858.13},{"date":"2025-10-30T04:00:00.000Z","stockId":101000000009592,"cp":25734.81},{"date":"2025-10-29T04:00:00.000Z","stockId":101000000009592,"cp":26119.85},{"date":"2025-10-28T04:00:00.000Z","stockId":101000000009592,"cp":26012.16},{"date":"2025-10-27T04:00:00.000Z","stockId":101000000009592,"cp":25821.55},{"date":"2025-10-24T04:00:00.000Z","stockId":101000000009592,"cp":25358.16},{"date":"2025-10-23T04:00:00.000Z","stockId":101000000009592,"cp":25097.42},{"date":"2025-10-22T04:00:00.000Z","stockId":101000000009592,"cp":24879},{"date":"2025-10-21T04:00:00.000Z","stockId":101000000009592,"cp":25127.13},{"date":"2025-10-20T04:00:00.000Z","stockId":101000000009592,"cp":25141.02},{"date":"2025-10-17T04:00:00.000Z","stockId":101000000009592,"cp":24817.95},{"date":"2025-10-16T04:00:00.000Z","stockId":101000000009592,"cp":24657.24},{"date":"2025-10-15T04:00:00.000Z","stockId":101000000009592,"cp":24745.36},{"date":"2025-10-14T04:00:00.000Z","stockId":101000000009592,"cp":24579.32},{"date":"2025-10-13T04:00:00.000Z","stockId":101000000009592,"cp":24750.25},{"date":"2025-10-10T04:00:00.000Z","stockId":101000000009592,"cp":24221.75},{"date":"2025-10-09T04:00:00.000Z","stockId":101000000009592,"cp":25098.18},{"date":"2025-10-08T04:00:00.000Z","stockId":101000000009592,"cp":25136.62},{"date":"2025-10-07T04:00:00.000Z","stockId":101000000009592,"cp":24840.23},{"date":"2025-10-06T04:00:00.000Z","stockId":101000000009592,"cp":24978.56},{"date":"2025-10-03T04:00:00.000Z","stockId":101000000009592,"cp":24785.52},{"date":"2025-10-02T04:00:00.000Z","stockId":101000000009592,"cp":24892.76},{"date":"2025-10-01T04:00:00.000Z","stockId":101000000009592,"cp":24800.86},{"date":"2025-09-30T04:00:00.000Z","stockId":101000000009592,"cp":24679.99},{"date":"2025-09-29T04:00:00.000Z","stockId":101000000009592,"cp":24611.35},{"date":"2025-09-26T04:00:00.000Z","stockId":101000000009592,"cp":24503.85},{"date":"2025-09-25T04:00:00.000Z","stockId":101000000009592,"cp":24397.31},{"date":"2025-09-24T04:00:00.000Z","stockId":101000000009592,"cp":24503.57},{"date":"2025-09-23T04:00:00.000Z","stockId":101000000009592,"cp":24580.17},{"date":"2025-09-22T04:00:00.000Z","stockId":101000000009592,"cp":24761.07},{"date":"2025-09-19T04:00:00.000Z","stockId":101000000009592,"cp":24626.25},{"date":"2025-09-18T04:00:00.000Z","stockId":101000000009592,"cp":24454.89},{"date":"2025-09-17T04:00:00.000Z","stockId":101000000009592,"cp":24223.69},{"date":"2025-09-16T04:00:00.000Z","stockId":101000000009592,"cp":24274.25},{"date":"2025-09-15T04:00:00.000Z","stockId":101000000009592,"cp":24293.78},{"date":"2025-09-12T04:00:00.000Z","stockId":101000000009592,"cp":24092.19},{"date":"2025-09-11T04:00:00.000Z","stockId":101000000009592,"cp":23992.56},{"date":"2025-09-10T04:00:00.000Z","stockId":101000000009592,"cp":23849.27},{"date":"2025-09-09T04:00:00.000Z","stockId":101000000009592,"cp":23839.8},{"date":"2025-09-08T04:00:00.000Z","stockId":101000000009592,"cp":23762.3},{"date":"2025-09-05T04:00:00.000Z","stockId":101000000009592,"cp":23652.44},{"date":"2025-09-04T04:00:00.000Z","stockId":101000000009592,"cp":23633.01},{"date":"2025-09-03T04:00:00.000Z","stockId":101000000009592,"cp":23414.84},{"date":"2025-09-02T04:00:00.000Z","stockId":101000000009592,"cp":23231.11},{"date":"2025-08-29T04:00:00.000Z","stockId":101000000009592,"cp":23415.42},{"date":"2025-08-28T04:00:00.000Z","stockId":101000000009592,"cp":23703.45},{"date":"2025-08-27T04:00:00.000Z","stockId":101000000009592,"cp":23565.85},{"date":"2025-08-26T04:00:00.000Z","stockId":101000000009592,"cp":23525.29},{"date":"2025-08-25T04:00:00.000Z","stockId":101000000009592,"cp":23425.6},{"date":"2025-08-22T04:00:00.000Z","stockId":101000000009592,"cp":23498.12},{"date":"2025-08-21T04:00:00.000Z","stockId":101000000009592,"cp":23142.58},{"date":"2025-08-20T04:00:00.000Z","stockId":101000000009592,"cp":23249.57},{"date":"2025-08-19T04:00:00.000Z","stockId":101000000009592,"cp":23384.77},{"date":"2025-08-18T04:00:00.000Z","stockId":101000000009592,"cp":23713.76},{"date":"2025-08-15T04:00:00.000Z","stockId":101000000009592,"cp":23712.07},{"date":"2025-08-14T04:00:00.000Z","stockId":101000000009592,"cp":23832.44},{"date":"2025-08-13T04:00:00.000Z","stockId":101000000009592,"cp":23849.04},{"date":"2025-08-12T04:00:00.000Z","stockId":101000000009592,"cp":23839.2},{"date":"2025-08-11T04:00:00.000Z","stockId":101000000009592,"cp":23526.63},{"date":"2025-08-08T04:00:00.000Z","stockId":101000000009592,"cp":23611.27},{"date":"2025-08-07T04:00:00.000Z","stockId":101000000009592,"cp":23389.53},{"date":"2025-08-06T04:00:00.000Z","stockId":101000000009592,"cp":23315.04},{"date":"2025-08-05T04:00:00.000Z","stockId":101000000009592,"cp":23018.56},{"date":"2025-08-04T04:00:00.000Z","stockId":101000000009592,"cp":23188.61},{"date":"2025-08-01T04:00:00.000Z","stockId":101000000009592,"cp":22763.31},{"date":"2025-07-31T04:00:00.000Z","stockId":101000000009592,"cp":23218.12},{"date":"2025-07-30T04:00:00.000Z","stockId":101000000009592,"cp":23345.41},{"date":"2025-07-29T04:00:00.000Z","stockId":101000000009592,"cp":23308.3},{"date":"2025-07-28T04:00:00.000Z","stockId":101000000009592,"cp":23356.27},{"date":"2025-07-25T04:00:00.000Z","stockId":101000000009592,"cp":23272.25},{"date":"2025-07-24T04:00:00.000Z","stockId":101000000009592,"cp":23219.86},{"date":"2025-07-23T04:00:00.000Z","stockId":101000000009592,"cp":23162.41},{"date":"2025-07-22T04:00:00.000Z","stockId":101000000009592,"cp":23063.58},{"date":"2025-07-21T04:00:00.000Z","stockId":101000000009592,"cp":23180.06},{"date":"2025-07-18T04:00:00.000Z","stockId":101000000009592,"cp":23065.47},{"date":"2025-07-17T04:00:00.000Z","stockId":101000000009592,"cp":23081.05},{"date":"2025-07-16T04:00:00.000Z","stockId":101000000009592,"cp":22907.97},{"date":"2025-07-15T04:00:00.000Z","stockId":101000000009592,"cp":22884.59},{"date":"2025-07-14T04:00:00.000Z","stockId":101000000009592,"cp":22855.63},{"date":"2025-07-11T04:00:00.000Z","stockId":101000000009592,"cp":22780.6},{"date":"2025-07-10T04:00:00.000Z","stockId":101000000009592,"cp":22829.26},{"date":"2025-07-09T04:00:00.000Z","stockId":101000000009592,"cp":22864.91},{"date":"2025-07-08T04:00:00.000Z","stockId":101000000009592,"cp":22702.25},{"date":"2025-07-07T04:00:00.000Z","stockId":101000000009592,"cp":22685.57},{"date":"2025-07-03T04:00:00.000Z","stockId":101000000009592,"cp":22866.97},{"date":"2025-07-02T04:00:00.000Z","stockId":101000000009592,"cp":22641.89},{"date":"2025-07-01T04:00:00.000Z","stockId":101000000009592,"cp":22478.14},{"date":"2025-06-30T04:00:00.000Z","stockId":101000000009592,"cp":22679.01},{"date":"2025-06-27T04:00:00.000Z","stockId":101000000009592,"cp":22534.2},{"date":"2025-06-26T04:00:00.000Z","stockId":101000000009592,"cp":22447.29},{"date":"2025-06-25T04:00:00.000Z","stockId":101000000009592,"cp":22237.74},{"date":"2025-06-24T04:00:00.000Z","stockId":101000000009592,"cp":22190.52},{"date":"2025-06-23T04:00:00.000Z","stockId":101000000009592,"cp":21856.33},{"date":"2025-06-20T04:00:00.000Z","stockId":101000000009592,"cp":21626.39},{"date":"2025-06-18T04:00:00.000Z","stockId":101000000009592,"cp":21719.69},{"date":"2025-06-17T04:00:00.000Z","stockId":101000000009592,"cp":21719.08},{"date":"2025-06-16T04:00:00.000Z","stockId":101000000009592,"cp":21937.57},{"date":"2025-06-13T04:00:00.000Z","stockId":101000000009592,"cp":21631.04},{"date":"2025-06-12T04:00:00.000Z","stockId":101000000009592,"cp":21913.32},{"date":"2025-06-11T04:00:00.000Z","stockId":101000000009592,"cp":21860.8},{"date":"2025-06-10T04:00:00.000Z","stockId":101000000009592,"cp":21941.92},{"date":"2025-06-09T04:00:00.000Z","stockId":101000000009592,"cp":21797.87},{"date":"2025-06-06T04:00:00.000Z","stockId":101000000009592,"cp":21761.79},{"date":"2025-06-05T04:00:00.000Z","stockId":101000000009592,"cp":21547.43},{"date":"2025-06-04T04:00:00.000Z","stockId":101000000009592,"cp":21721.92},{"date":"2025-06-03T04:00:00.000Z","stockId":101000000009592,"cp":21662.58},{"date":"2025-06-02T04:00:00.000Z","stockId":101000000009592,"cp":21491.75},{"date":"2025-05-30T04:00:00.000Z","stockId":101000000009592,"cp":21340.99},{"date":"2025-05-29T04:00:00.000Z","stockId":101000000009592,"cp":21363.95},{"date":"2025-05-28T04:00:00.000Z","stockId":101000000009592,"cp":21318.17},{"date":"2025-05-27T04:00:00.000Z","stockId":101000000009592,"cp":21414.99},{"date":"2025-05-23T04:00:00.000Z","stockId":101000000009592,"cp":20915.65},{"date":"2025-05-22T04:00:00.000Z","stockId":101000000009592,"cp":21112.47},{"date":"2025-05-21T04:00:00.000Z","stockId":101000000009592,"cp":21080.36},{"date":"2025-05-20T04:00:00.000Z","stockId":101000000009592,"cp":21367.37},{"date":"2025-05-19T04:00:00.000Z","stockId":101000000009592,"cp":21447.05},{"date":"2025-05-16T04:00:00.000Z","stockId":101000000009592,"cp":21427.94},{"date":"2025-05-15T04:00:00.000Z","stockId":101000000009592,"cp":21335.82},{"date":"2025-05-14T04:00:00.000Z","stockId":101000000009592,"cp":21319.21},{"date":"2025-05-13T04:00:00.000Z","stockId":101000000009592,"cp":21197.7},{"date":"2025-05-12T04:00:00.000Z","stockId":101000000009592,"cp":20868.15},{"date":"2025-05-09T04:00:00.000Z","stockId":101000000009592,"cp":20061.45},{"date":"2025-05-08T04:00:00.000Z","stockId":101000000009592,"cp":20063.57},{"date":"2025-05-07T04:00:00.000Z","stockId":101000000009592,"cp":19867.97},{"date":"2025-05-06T04:00:00.000Z","stockId":101000000009592,"cp":19791.35},{"date":"2025-05-05T04:00:00.000Z","stockId":101000000009592,"cp":19967.94},{"date":"2025-05-02T04:00:00.000Z","stockId":101000000009592,"cp":20102.61},{"date":"2025-05-01T04:00:00.000Z","stockId":101000000009592,"cp":19786.71},{"date":"2025-04-30T04:00:00.000Z","stockId":101000000009592,"cp":19571.02},{"date":"2025-04-29T04:00:00.000Z","stockId":101000000009592,"cp":19544.95},{"date":"2025-04-28T04:00:00.000Z","stockId":101000000009592,"cp":19427.29},{"date":"2025-04-25T04:00:00.000Z","stockId":101000000009592,"cp":19432.56},{"date":"2025-04-24T04:00:00.000Z","stockId":101000000009592,"cp":19214.4},{"date":"2025-04-23T04:00:00.000Z","stockId":101000000009592,"cp":18693.26},{"date":"2025-04-22T04:00:00.000Z","stockId":101000000009592,"cp":18276.41},{"date":"2025-04-21T04:00:00.000Z","stockId":101000000009592,"cp":17808.3},{"date":"2025-04-17T04:00:00.000Z","stockId":101000000009592,"cp":18258.09},{"date":"2025-04-16T04:00:00.000Z","stockId":101000000009592,"cp":18257.64},{"date":"2025-04-15T04:00:00.000Z","stockId":101000000009592,"cp":18830.23},{"date":"2025-04-14T04:00:00.000Z","stockId":101000000009592,"cp":18796.02},{"date":"2025-04-11T04:00:00.000Z","stockId":101000000009592,"cp":18690.05},{"date":"2025-04-10T04:00:00.000Z","stockId":101000000009592,"cp":18343.57},{"date":"2025-04-09T04:00:00.000Z","stockId":101000000009592,"cp":19145.06},{"date":"2025-04-08T04:00:00.000Z","stockId":101000000009592,"cp":17090.4},{"date":"2025-04-07T04:00:00.000Z","stockId":101000000009592,"cp":17430.68},{"date":"2025-04-04T04:00:00.000Z","stockId":101000000009592,"cp":17397.7},{"date":"2025-04-03T04:00:00.000Z","stockId":101000000009592,"cp":18521.48},{"date":"2025-04-02T04:00:00.000Z","stockId":101000000009592,"cp":19581.78},{"date":"2025-04-01T04:00:00.000Z","stockId":101000000009592,"cp":19436.42},{"date":"2025-03-31T04:00:00.000Z","stockId":101000000009592,"cp":19278.45},{"date":"2025-03-28T04:00:00.000Z","stockId":101000000009592,"cp":19281.4},{"date":"2025-03-27T04:00:00.000Z","stockId":101000000009592,"cp":19798.62},{"date":"2025-03-26T04:00:00.000Z","stockId":101000000009592,"cp":19916.99},{"date":"2025-03-25T04:00:00.000Z","stockId":101000000009592,"cp":20287.83},{"date":"2025-03-24T04:00:00.000Z","stockId":101000000009592,"cp":20180.44},{"date":"2025-03-21T04:00:00.000Z","stockId":101000000009592,"cp":19753.97},{"date":"2025-03-20T04:00:00.000Z","stockId":101000000009592,"cp":19677.61},{"date":"2025-03-19T04:00:00.000Z","stockId":101000000009592,"cp":19736.66},{"date":"2025-03-18T04:00:00.000Z","stockId":101000000009592,"cp":19483.36},{"date":"2025-03-17T04:00:00.000Z","stockId":101000000009592,"cp":19812.24},{"date":"2025-03-14T04:00:00.000Z","stockId":101000000009592,"cp":19704.64},{"date":"2025-03-13T04:00:00.000Z","stockId":101000000009592,"cp":19225.48},{"date":"2025-03-12T04:00:00.000Z","stockId":101000000009592,"cp":19596.02},{"date":"2025-03-11T04:00:00.000Z","stockId":101000000009592,"cp":19376.96},{"date":"2025-03-10T04:00:00.000Z","stockId":101000000009592,"cp":19430.95},{"date":"2025-03-07T05:00:00.000Z","stockId":101000000009592,"cp":20201.37},{"date":"2025-03-06T05:00:00.000Z","stockId":101000000009592,"cp":20052.63},{"date":"2025-03-05T05:00:00.000Z","stockId":101000000009592,"cp":20628.46},{"date":"2025-03-04T05:00:00.000Z","stockId":101000000009592,"cp":20352.53},{"date":"2025-03-03T05:00:00.000Z","stockId":101000000009592,"cp":20425.58},{"date":"2025-02-28T05:00:00.000Z","stockId":101000000009592,"cp":20884.41},{"date":"2025-02-27T05:00:00.000Z","stockId":101000000009592,"cp":20550.95},{"date":"2025-02-26T05:00:00.000Z","stockId":101000000009592,"cp":21132.92},{"date":"2025-02-25T05:00:00.000Z","stockId":101000000009592,"cp":21087.25},{"date":"2025-02-24T05:00:00.000Z","stockId":101000000009592,"cp":21352.08},{"date":"2025-02-21T05:00:00.000Z","stockId":101000000009592,"cp":21614.08},{"date":"2025-02-20T05:00:00.000Z","stockId":101000000009592,"cp":22068.06},{"date":"2025-02-19T05:00:00.000Z","stockId":101000000009592,"cp":22175.6},{"date":"2025-02-18T05:00:00.000Z","stockId":101000000009592,"cp":22164.61},{"date":"2025-02-14T05:00:00.000Z","stockId":101000000009592,"cp":22114.69},{"date":"2025-02-13T05:00:00.000Z","stockId":101000000009592,"cp":22030.71},{"date":"2025-02-12T05:00:00.000Z","stockId":101000000009592,"cp":21719.26},{"date":"2025-02-11T05:00:00.000Z","stockId":101000000009592,"cp":21693.52},{"date":"2025-02-10T05:00:00.000Z","stockId":101000000009592,"cp":21756.73},{"date":"2025-02-07T05:00:00.000Z","stockId":101000000009592,"cp":21491.31},{"date":"2025-02-06T05:00:00.000Z","stockId":101000000009592,"cp":21774.07},{"date":"2025-02-05T05:00:00.000Z","stockId":101000000009592,"cp":21658.16},{"date":"2025-02-04T05:00:00.000Z","stockId":101000000009592,"cp":21566.92},{"date":"2025-02-03T05:00:00.000Z","stockId":101000000009592,"cp":21297.58},{"date":"2025-01-31T05:00:00.000Z","stockId":101000000009592,"cp":21478.05},{"date":"2025-01-30T05:00:00.000Z","stockId":101000000009592,"cp":21508.12},{"date":"2025-01-29T05:00:00.000Z","stockId":101000000009592,"cp":21411.46},{"date":"2025-01-28T05:00:00.000Z","stockId":101000000009592,"cp":21463.04},{"date":"2025-01-27T05:00:00.000Z","stockId":101000000009592,"cp":21127.28},{"date":"2025-01-24T05:00:00.000Z","stockId":101000000009592,"cp":21774.01},{"date":"2025-01-23T05:00:00.000Z","stockId":101000000009592,"cp":21900.93},{"date":"2025-01-22T05:00:00.000Z","stockId":101000000009592,"cp":21853},{"date":"2025-01-21T05:00:00.000Z","stockId":101000000009592,"cp":21566.51},{"date":"2025-01-17T05:00:00.000Z","stockId":101000000009592,"cp":21441.15},{"date":"2025-01-16T05:00:00.000Z","stockId":101000000009592,"cp":21091.25},{"date":"2025-01-15T05:00:00.000Z","stockId":101000000009592,"cp":21237.85},{"date":"2025-01-14T05:00:00.000Z","stockId":101000000009592,"cp":20757.41},{"date":"2025-01-13T05:00:00.000Z","stockId":101000000009592,"cp":20784.72},{"date":"2025-01-10T05:00:00.000Z","stockId":101000000009592,"cp":20847.58},{"date":"2025-01-08T05:00:00.000Z","stockId":101000000009592,"cp":21180.96},{"date":"2025-01-07T05:00:00.000Z","stockId":101000000009592,"cp":21173.04},{"date":"2025-01-06T05:00:00.000Z","stockId":101000000009592,"cp":21559.5},{"date":"2025-01-03T05:00:00.000Z","stockId":101000000009592,"cp":21326.16},{"date":"2025-01-02T05:00:00.000Z","stockId":101000000009592,"cp":20975.62},{"date":"2024-12-31T05:00:00.000Z","stockId":101000000009592,"cp":21012.17},{"date":"2024-12-30T05:00:00.000Z","stockId":101000000009592,"cp":21197.09},{"date":"2024-12-27T05:00:00.000Z","stockId":101000000009592,"cp":21473.01},{"date":"2024-12-26T05:00:00.000Z","stockId":101000000009592,"cp":21768.31},{"date":"2024-12-24T05:00:00.000Z","stockId":101000000009592,"cp":21797.65},{"date":"2024-12-23T05:00:00.000Z","stockId":101000000009592,"cp":21503.17},{"date":"2024-12-20T05:00:00.000Z","stockId":101000000009592,"cp":21289.15},{"date":"2024-12-19T05:00:00.000Z","stockId":101000000009592,"cp":21110.51},{"date":"2024-12-18T05:00:00.000Z","stockId":101000000009592,"cp":21209.31},{"date":"2024-12-17T05:00:00.000Z","stockId":101000000009592,"cp":22001.08},{"date":"2024-12-16T05:00:00.000Z","stockId":101000000009592,"cp":22096.66},{"date":"2024-12-13T05:00:00.000Z","stockId":101000000009592,"cp":21780.25},{"date":"2024-12-12T05:00:00.000Z","stockId":101000000009592,"cp":21615.27},{"date":"2024-12-11T05:00:00.000Z","stockId":101000000009592,"cp":21763.98},{"date":"2024-12-10T05:00:00.000Z","stockId":101000000009592,"cp":21368.18},{"date":"2024-12-09T05:00:00.000Z","stockId":101000000009592,"cp":21440.82},{"date":"2024-12-06T05:00:00.000Z","stockId":101000000009592,"cp":21622.25},{"date":"2024-12-05T05:00:00.000Z","stockId":101000000009592,"cp":21425.22},{"date":"2024-12-04T05:00:00.000Z","stockId":101000000009592,"cp":21492.36},{"date":"2024-12-03T05:00:00.000Z","stockId":101000000009592,"cp":21229.32},{"date":"2024-12-02T05:00:00.000Z","stockId":101000000009592,"cp":21164.6},{"date":"2024-11-29T05:00:00.000Z","stockId":101000000009592,"cp":20930.37},{"date":"2024-11-27T05:00:00.000Z","stockId":101000000009592,"cp":20744.49},{"date":"2024-11-26T05:00:00.000Z","stockId":101000000009592,"cp":20922.9},{"date":"2024-11-25T05:00:00.000Z","stockId":101000000009592,"cp":20804.89},{"date":"2024-11-22T05:00:00.000Z","stockId":101000000009592,"cp":20776.23},{"date":"2024-11-21T05:00:00.000Z","stockId":101000000009592,"cp":20740.78},{"date":"2024-11-20T05:00:00.000Z","stockId":101000000009592,"cp":20667.1},{"date":"2024-11-19T05:00:00.000Z","stockId":101000000009592,"cp":20684.59},{"date":"2024-11-18T05:00:00.000Z","stockId":101000000009592,"cp":20539.19},{"date":"2024-11-15T05:00:00.000Z","stockId":101000000009592,"cp":20394.13},{"date":"2024-11-14T05:00:00.000Z","stockId":101000000009592,"cp":20896.67},{"date":"2024-11-13T05:00:00.000Z","stockId":101000000009592,"cp":21036.16},{"date":"2024-11-12T05:00:00.000Z","stockId":101000000009592,"cp":21070.79},{"date":"2024-11-11T05:00:00.000Z","stockId":101000000009592,"cp":21106.59},{"date":"2024-11-08T05:00:00.000Z","stockId":101000000009592,"cp":21117.18},{"date":"2024-11-07T05:00:00.000Z","stockId":101000000009592,"cp":21101.57},{"date":"2024-11-06T05:00:00.000Z","stockId":101000000009592,"cp":20781.33},{"date":"2024-11-05T05:00:00.000Z","stockId":101000000009592,"cp":20227.46},{"date":"2024-11-04T05:00:00.000Z","stockId":101000000009592,"cp":19963.6},{"date":"2024-11-01T04:00:00.000Z","stockId":101000000009592,"cp":20033.14},{"date":"2024-10-31T04:00:00.000Z","stockId":101000000009592,"cp":19890.42},{"date":"2024-10-30T04:00:00.000Z","stockId":101000000009592,"cp":20387.7},{"date":"2024-10-29T04:00:00.000Z","stockId":101000000009592,"cp":20550.65},{"date":"2024-10-28T04:00:00.000Z","stockId":101000000009592,"cp":20351.07},{"date":"2024-10-25T04:00:00.000Z","stockId":101000000009592,"cp":20352.02},{"date":"2024-10-24T04:00:00.000Z","stockId":101000000009592,"cp":20232.87},{"date":"2024-10-23T04:00:00.000Z","stockId":101000000009592,"cp":20066.96},{"date":"2024-10-22T04:00:00.000Z","stockId":101000000009592,"cp":20383.65},{"date":"2024-10-21T04:00:00.000Z","stockId":101000000009592,"cp":20361.47},{"date":"2024-10-18T04:00:00.000Z","stockId":101000000009592,"cp":20324.04},{"date":"2024-10-17T04:00:00.000Z","stockId":101000000009592,"cp":20190.42},{"date":"2024-10-16T04:00:00.000Z","stockId":101000000009592,"cp":20174.05},{"date":"2024-10-15T04:00:00.000Z","stockId":101000000009592,"cp":20159.83},{"date":"2024-10-14T04:00:00.000Z","stockId":101000000009592,"cp":20439.05},{"date":"2024-10-11T04:00:00.000Z","stockId":101000000009592,"cp":20271.97},{"date":"2024-10-10T04:00:00.000Z","stockId":101000000009592,"cp":20241.76},{"date":"2024-10-09T04:00:00.000Z","stockId":101000000009592,"cp":20268.86},{"date":"2024-10-08T04:00:00.000Z","stockId":101000000009592,"cp":20107.78},{"date":"2024-10-07T04:00:00.000Z","stockId":101000000009592,"cp":19800.74},{"date":"2024-10-04T04:00:00.000Z","stockId":101000000009592,"cp":20035.02},{"date":"2024-10-03T04:00:00.000Z","stockId":101000000009592,"cp":19793.34},{"date":"2024-10-02T04:00:00.000Z","stockId":101000000009592,"cp":19802.58},{"date":"2024-10-01T04:00:00.000Z","stockId":101000000009592,"cp":19773.3},{"date":"2024-09-30T04:00:00.000Z","stockId":101000000009592,"cp":20060.69},{"date":"2024-09-27T04:00:00.000Z","stockId":101000000009592,"cp":20008.62},{"date":"2024-09-26T04:00:00.000Z","stockId":101000000009592,"cp":20115.54},{"date":"2024-09-25T04:00:00.000Z","stockId":101000000009592,"cp":19972.61},{"date":"2024-09-24T04:00:00.000Z","stockId":101000000009592,"cp":19944.84},{"date":"2024-09-23T04:00:00.000Z","stockId":101000000009592,"cp":19852.2},{"date":"2024-09-20T04:00:00.000Z","stockId":101000000009592,"cp":19791.49},{"date":"2024-09-19T04:00:00.000Z","stockId":101000000009592,"cp":19839.83},{"date":"2024-09-18T04:00:00.000Z","stockId":101000000009592,"cp":19344.49},{"date":"2024-09-17T04:00:00.000Z","stockId":101000000009592,"cp":19432.4},{"date":"2024-09-16T04:00:00.000Z","stockId":101000000009592,"cp":19423.06},{"date":"2024-09-13T04:00:00.000Z","stockId":101000000009592,"cp":19514.58},{"date":"2024-09-12T04:00:00.000Z","stockId":101000000009592,"cp":19423.07},{"date":"2024-09-11T04:00:00.000Z","stockId":101000000009592,"cp":19237.3},{"date":"2024-09-10T04:00:00.000Z","stockId":101000000009592,"cp":18829.14},{"date":"2024-09-09T04:00:00.000Z","stockId":101000000009592,"cp":18660.78},{"date":"2024-09-06T04:00:00.000Z","stockId":101000000009592,"cp":18421.31},{"date":"2024-09-05T04:00:00.000Z","stockId":101000000009592,"cp":18930.33},{"date":"2024-09-04T04:00:00.000Z","stockId":101000000009592,"cp":18921.4},{"date":"2024-09-03T04:00:00.000Z","stockId":101000000009592,"cp":18958.74},{"date":"2024-08-30T04:00:00.000Z","stockId":101000000009592,"cp":19574.64},{"date":"2024-08-29T04:00:00.000Z","stockId":101000000009592,"cp":19325.45},{"date":"2024-08-28T04:00:00.000Z","stockId":101000000009592,"cp":19350.78},{"date":"2024-08-27T04:00:00.000Z","stockId":101000000009592,"cp":19581.52},{"date":"2024-08-26T04:00:00.000Z","stockId":101000000009592,"cp":19516.44},{"date":"2024-08-23T04:00:00.000Z","stockId":101000000009592,"cp":19720.87},{"date":"2024-08-22T04:00:00.000Z","stockId":101000000009592,"cp":19491.84},{"date":"2024-08-21T04:00:00.000Z","stockId":101000000009592,"cp":19824.84},{"date":"2024-08-20T04:00:00.000Z","stockId":101000000009592,"cp":19719.82},{"date":"2024-08-19T04:00:00.000Z","stockId":101000000009592,"cp":19766.49},{"date":"2024-08-16T04:00:00.000Z","stockId":101000000009592,"cp":19508.52},{"date":"2024-08-15T04:00:00.000Z","stockId":101000000009592,"cp":19490.15},{"date":"2024-08-14T04:00:00.000Z","stockId":101000000009592,"cp":19022.68},{"date":"2024-08-13T04:00:00.000Z","stockId":101000000009592,"cp":19006.43},{"date":"2024-08-12T04:00:00.000Z","stockId":101000000009592,"cp":18542.03},{"date":"2024-08-09T04:00:00.000Z","stockId":101000000009592,"cp":18513.1},{"date":"2024-08-08T04:00:00.000Z","stockId":101000000009592,"cp":18413.82},{"date":"2024-08-07T04:00:00.000Z","stockId":101000000009592,"cp":17867.37},{"date":"2024-08-06T04:00:00.000Z","stockId":101000000009592,"cp":18077.92},{"date":"2024-08-05T04:00:00.000Z","stockId":101000000009592,"cp":17895.16},{"date":"2024-08-02T04:00:00.000Z","stockId":101000000009592,"cp":18440.85},{"date":"2024-08-01T04:00:00.000Z","stockId":101000000009592,"cp":18890.39},{"date":"2024-07-31T04:00:00.000Z","stockId":101000000009592,"cp":19362.43},{"date":"2024-07-30T04:00:00.000Z","stockId":101000000009592,"cp":18796.27},{"date":"2024-07-29T04:00:00.000Z","stockId":101000000009592,"cp":19059.49},{"date":"2024-07-26T04:00:00.000Z","stockId":101000000009592,"cp":19023.66},{"date":"2024-07-25T04:00:00.000Z","stockId":101000000009592,"cp":18830.58},{"date":"2024-07-24T04:00:00.000Z","stockId":101000000009592,"cp":19032.39},{"date":"2024-07-23T04:00:00.000Z","stockId":101000000009592,"cp":19754.34},{"date":"2024-07-22T04:00:00.000Z","stockId":101000000009592,"cp":19822.87},{"date":"2024-07-19T04:00:00.000Z","stockId":101000000009592,"cp":19522.62},{"date":"2024-07-18T04:00:00.000Z","stockId":101000000009592,"cp":19705.09},{"date":"2024-07-17T04:00:00.000Z","stockId":101000000009592,"cp":19799.14},{"date":"2024-07-16T04:00:00.000Z","stockId":101000000009592,"cp":20398.62},{"date":"2024-07-15T04:00:00.000Z","stockId":101000000009592,"cp":20386.88},{"date":"2024-07-12T04:00:00.000Z","stockId":101000000009592,"cp":20331.49},{"date":"2024-07-11T04:00:00.000Z","stockId":101000000009592,"cp":20211.36},{"date":"2024-07-10T04:00:00.000Z","stockId":101000000009592,"cp":20675.38},{"date":"2024-07-09T04:00:00.000Z","stockId":101000000009592,"cp":20453.02},{"date":"2024-07-08T04:00:00.000Z","stockId":101000000009592,"cp":20439.54},{"date":"2024-07-05T04:00:00.000Z","stockId":101000000009592,"cp":20391.97},{"date":"2024-07-03T04:00:00.000Z","stockId":101000000009592,"cp":20186.63},{"date":"2024-07-02T04:00:00.000Z","stockId":101000000009592,"cp":20011.89},{"date":"2024-07-01T04:00:00.000Z","stockId":101000000009592,"cp":19812.22},{"date":"2024-06-28T04:00:00.000Z","stockId":101000000009592,"cp":19682.87},{"date":"2024-06-27T04:00:00.000Z","stockId":101000000009592,"cp":19789.03},{"date":"2024-06-26T04:00:00.000Z","stockId":101000000009592,"cp":19751.05},{"stockId":101000000009592,"date":"2024-06-25T04:00:00.000Z","cp":19701.13},{"stockId":101000000009592,"date":"2024-06-24T04:00:00.000Z","cp":19474.62},{"stockId":101000000009592,"date":"2024-06-21T04:00:00.000Z","cp":19700.43},{"stockId":101000000009592,"date":"2024-06-20T04:00:00.000Z","cp":19752.3},{"stockId":101000000009592,"date":"2024-06-18T04:00:00.000Z","cp":19908.86},{"stockId":101000000009592,"date":"2024-06-17T04:00:00.000Z","cp":19902.75},{"stockId":101000000009592,"date":"2024-06-14T04:00:00.000Z","cp":19659.8},{"stockId":101000000009592,"date":"2024-06-13T04:00:00.000Z","cp":19576.92},{"stockId":101000000009592,"date":"2024-06-12T04:00:00.000Z","cp":19465.18},{"stockId":101000000009592,"date":"2024-06-11T04:00:00.000Z","cp":19210.18},{"stockId":101000000009592,"date":"2024-06-10T04:00:00.000Z","cp":19074.67},{"stockId":101000000009592,"date":"2024-06-07T04:00:00.000Z","cp":19000.95},{"stockId":101000000009592,"date":"2024-06-06T04:00:00.000Z","cp":19021.19}]}