window.pageData = {"fund":{"_id":3000000020021,"stockCode":"020021","stockType":"fund","areaCode":"cn","followedNum":22,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-02-28T16:00:00.000Z","setUpScale":983667000,"blackenedNum":0,"market":"a","tickerId":20021,"custody":"中国银行股份有限公司","name":"国泰上证180金融交易型开放式指数证券投资基金联接基金","shortName":"国泰上证180金融ETF联接A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2011-03-30T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰上证180金融ETF联接","pinyin":"gtsz180jrjyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000018,"index":{"stockCode":"000018","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":18,"name":"180金融","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"艾小军","stockType":"fund_manager","stockCode":"db20250019","exchange":"fm","tickerId":12410140210}],"targetFunds":[{"shortName":"国泰上证180金融ETF(510230)","stockType":"fund","stockCode":"510230","exchange":"sh","tickerId":510230}],"hotMetrics":{"fss":{"stockId":3000000020021,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1097,"f_ins_h_s_r_c_hy":-0.0025000000000000022,"f_ins_h_s_r_c_1y":-0.00789999999999999,"f_ind_h_s_r":0.8903,"f_ind_h_s_r_c_hy":0.0024999999999999467,"f_ind_h_s_r_c_1y":0.007900000000000018,"f_h_a":53005,"f_h_s_a":8294,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000020021,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.9671159029649595,"f_p_r_m1_ssc":5793,"f_p_r_m1_ssrp":0.8737914364640884,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.8961314255431903,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.9079045488441462,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.9277186889515954,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.7141226818830243,"f_p_r_y3_ssc":2870,"f_p_r_y3_ssrp":0.63401882188916,"f_p_r_y5_ssc":1750,"f_p_r_y5_ssrp":0.49628359062321326,"f_p_r_y10_ssc":519,"f_p_r_y10_ssrp":0.7644787644787645,"f_cagr_p_r_fs_ssc":5857,"f_cagr_p_r_fs_ssrp":0.6806693989071039},"fp":{"stockId":3000000020021,"type":"fp","f_p_r_fys":-0.08912080961416824,"f_p_r_m1":-0.006827586206896719,"f_p_r_m3":-0.0523163990523825,"f_p_r_m6":-0.06982302028161746,"f_p_r_y1":0.01953982300884949,"f_p_r_y3":0.2326457245570479,"f_p_r_y5":0.18937892302609605,"f_p_r_y10":0.6827078734848888,"f_cagr_p_r_fs":0.0542272754556643,"f_p_r_d1":-0.008793880031457757,"f_p_r_y2":0.2984401767198621,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":0.5,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":0.5,"f_p_r_y10_sic":2,"f_p_r_y10_sirp":1,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":0.5,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":0.5,"f_p_r_y3_sic":3,"f_p_r_y3_sirp":0.5,"f_p_r_y5_sic":2,"f_p_r_y5_sirp":1,"last_data_date":"2026-05-07T16:00:00.000Z"},"ff":{"stockId":3000000020021,"type":"ff","f_m_f":46899,"f_m_f_r":0.005,"f_c_f":9379,"f_c_f_r":0.001,"f_m_a_c_f":56278,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020021,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.4401,"f_nv_cr":-0.0018021764746657398},"f_as":{"stockId":3000000020021,"type":"f_as","f_tas":246569151.6106,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014994,"name":"国泰上证180金融交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"014994","tickerId":14994,"shortName":"国泰上证180金融ETF联接C","currency":"CNY","__csrcFundId":1897,"exchange":"jj","lastUpdated":"2026-05-01T17:09:51.925Z","inceptionDate":"2022-02-14T16:00:00.000Z","fundCollectionId":4000050010000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtsz180jrjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000000018}],"lastFsMetrics":{"latestTurnoverRate":1.2890370404194267,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000018,"stockCode":"000018","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":769,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":18,"name":"180金融","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/17_000018_Index_Methodology_cn.pdf","launchDate":"2007-12-09T16:00:00.000Z","series":"sector","currency":"CNY","lastUpdated":"2024-12-25T06:55:10.761Z","description":"上证180金融股指数从上证180指数中挑选银行、保险、证券和信托等行业的上市公司证券作为指数样本，以反映上海证券市场金融行业上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000018factsheet.pdf","basicDate":"2002-06-27T16:00:00.000Z","basicIndex":1000,"fullName":"上证180金融股指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001700018,"memoNum":8,"constituentsMarkets":["a"],"pinyin":"180jr","hotSpots":[null],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69fdf9eba072a34f114389a7","stockId":3000000020021,"source":"cn_info","declarationDate":"2014-06-24T16:00:00.000Z","appointmentDate":"2011-03-30T16:00:00.000Z","departureDate":"2014-06-23T16:00:00.000Z","isEmployed":false,"managerId":7002625110210,"manager":{"_id":7002625110210,"name":"章赟","tickerId":2625110210,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801358832","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000020021,"stockCode":"020021","stockType":"fund","areaCode":"cn","followedNum":22,"exchange":"jj","blackenedNum":0,"tickerId":20021,"name":"国泰上证180金融交易型开放式指数证券投资基金联接基金","shortName":"国泰上证180金融ETF联接(020021)","fundSecondLevel":"company","inceptionDate":"2011-03-30T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000020021,"type":"f_as","f_m_f":46899,"f_m_f_r":0.005,"f_c_f":9379,"f_c_f_r":0.001,"f_m_a_c_f":56278,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":246569151.6106,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":2,"managerYearStartProfit":-0.0891,"managerCagr":-0.0435,"managerTotalProfit":-0.134,"indexYearStartProfit":-0.0945,"indexCagr":-0.0516,"indexTotalProfit":-0.1574},{"_id":"69fdf9eba072a34f114389a8","stockId":3000000020021,"source":"cn_info","declarationDate":"2014-06-24T16:00:00.000Z","appointmentDate":"2014-01-12T16:00:00.000Z","isEmployed":true,"managerId":7012410140210,"manager":{"_id":7012410140210,"name":"艾小军","tickerId":12410140210,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20250019","exchange":"fm","followedNum":7,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000020021,"stockCode":"020021","stockType":"fund","areaCode":"cn","followedNum":22,"exchange":"jj","blackenedNum":0,"tickerId":20021,"name":"国泰上证180金融交易型开放式指数证券投资基金联接基金","shortName":"国泰上证180金融ETF联接(020021)","fundSecondLevel":"company","inceptionDate":"2011-03-30T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000020021,"type":"f_as","f_m_f":46899,"f_m_f_r":0.005,"f_c_f":9379,"f_c_f_r":0.001,"f_m_a_c_f":56278,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":246569151.6106,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":12,"employedMonths":3,"managerYearStartProfit":-0.0891,"managerCagr":0.079,"managerTotalProfit":1.5521,"indexYearStartProfit":-0.0945,"indexCagr":0.0531,"indexTotalProfit":0.8915}],"influencesList":[],"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4401},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4427},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4426},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.447},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4534},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4498},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4428},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4485},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4539},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.455},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4592},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4598},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4501},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4577},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4592},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4535},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4411},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4445},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.433},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.45},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4213},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4343},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4461},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4498},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4378},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4332},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4338},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4359},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4484},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4372},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4173},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4662},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4754},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.487},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4893},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4725},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4732},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4733},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4734},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4637},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.456},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4733},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4681},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4572},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4792},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4703},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4736},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4763},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4889},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4919},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4989},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5129},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5309},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5333},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5327},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5196},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5256},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5127},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4941},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5024},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5081},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5198},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.49},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4977},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4963},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4869},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5003},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5105},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5313},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.522},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5277},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5459},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5552},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5805},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5723},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5729},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5827},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.6103},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.6226},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5967},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.581},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.582},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5888},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5855},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.586},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5782},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5814},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5748},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5795},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5825},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5672},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.552},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5608},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5453},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5399},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5402},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.554},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5616},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5476},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5294},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5314},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5455},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5464},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5388},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5467},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5422},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5497},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5309},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5403},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5651},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5587},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5454},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5483},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5682},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5717},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5664},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5578},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5602},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5482},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5514},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5488},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.553},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5321},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5203},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5329},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5388},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5469},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5494},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5452},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5457},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5355},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5292},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5227},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5202},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5337},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.518},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5022},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4739},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4742},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4659},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4682},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4809},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4683},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4663},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4722},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4724},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4631},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4674},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4699},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4987},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5028},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5186},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5299},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5539},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5369},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5376},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5283},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.539},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.546},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5421},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5665},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5507},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5716},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5733},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5633},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5967},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.6096},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5992},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5848},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5807},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5688},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5778},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5736},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.576},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5675},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5745},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5693},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5768},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5837},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.581},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5815},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5597},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5512},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5551},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.575},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5666},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5797},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5666},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5726},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5766},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5629},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5743},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5766},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5677},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5684},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5749},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5863},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5839},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5908},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5732},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5768},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5758},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5719},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5516},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5497},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5441},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5317},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.533},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5645},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5639},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5364},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5195},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.5028},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4861},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4943},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4922},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4929},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4776},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4885},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4849},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4704},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4714},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4645},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4666},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4648},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4606},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4403},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4389},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4361},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4387},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4356},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4411},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4561},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.449},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4449},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.442},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4462},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4617},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4701},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4424},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4326},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4207},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4125},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4001},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3832},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3789},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3969},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4014},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.396},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3989},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3886},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3915},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3858},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3948},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3855},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3838},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3753},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3622},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3574},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3539},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3418},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.346},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3244},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4011},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4013},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3932},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3983},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4024},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4063},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3995},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4148},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4139},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4039},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.422},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4377},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4263},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4256},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4262},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3939},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3914},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3942},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3864},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3987},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4026},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3949},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3798},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3799},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3806},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4025},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3911},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3757},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3903},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3934},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3957},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.401},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3996},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3998},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4011},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.392},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3927},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3804},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3771},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3753},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.369},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3627},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3808},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3777},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3696},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3432},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.362},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3616},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.361},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.364},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3579},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3551},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3316},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3407},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3519},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3616},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3567},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3503},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3445},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.358},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3973},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4246},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4105},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4107},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4134},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4053},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3856},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3749},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3763},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3843},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3757},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3766},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3758},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4096},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3922},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4064},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3908},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3922},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3709},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3721},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3771},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3636},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3566},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3503},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3576},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3426},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3329},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3383},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3813},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3791},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3816},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3813},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3722},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3936},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3951},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3931},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4169},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.433},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4556},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3989},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4084},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3782},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3591},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3536},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3563},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.373},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3736},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3814},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3873},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3908},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3852},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.382},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3997},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3732},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3831},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3657},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3997},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3736},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3862},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.3621},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.4251},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.367},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.2906},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.2716},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.2212},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.2004},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1449},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.135},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1308},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1277},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.116},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1157},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1123},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1253},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1217},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1372},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1341},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1287},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1342},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1449},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1502},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1524},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1772},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1818},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1818},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1809},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1659},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1652},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1701},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1712},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1572},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1486},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1327},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1356},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1295},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1301},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1294},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1259},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1265},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1401},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1448},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1568},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.156},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1423},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1436},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1367},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1435},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1473},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1516},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1536},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1609},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1558},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1535},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1416},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1443},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.138},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1209},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1221},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1157},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1016},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1034},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1211},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.123},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1271},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1158},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1076},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1078},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1092},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.106},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1024},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1055},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1036},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1043},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1097},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1055},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1011},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1064},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.0907},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.0933},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.099},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1119},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1086},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1139},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1201},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1154},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1212},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1211},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1281},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1336},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1393},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1275},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1418},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1533},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1504},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1487},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1476},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1272},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1112},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1212},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1263},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1241},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000020021,"lxr_nv_fc":1.1123}],"priceMetricsList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000018,"cp":5378.88},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000018,"cp":5389.02},{"stockId":1000000000018,"date":"2026-05-05T16:00:00.000Z","cp":5388.7},{"stockId":1000000000018,"date":"2026-04-29T16:00:00.000Z","cp":5405.37},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000018,"cp":5430.44},{"stockId":1000000000018,"date":"2026-04-27T16:00:00.000Z","cp":5416.2},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000018,"cp":5388.47},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000018,"cp":5410.75},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000018,"cp":5431.88},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000018,"cp":5436.07},{"stockId":1000000000018,"date":"2026-04-20T16:00:00.000Z","cp":5452.87},{"stockId":1000000000018,"date":"2026-04-19T16:00:00.000Z","cp":5455},{"stockId":1000000000018,"date":"2026-04-16T16:00:00.000Z","cp":5416.46},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000018,"cp":5446.31},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000018,"cp":5452.16},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000018,"cp":5429.78},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000018,"cp":5380.07},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000018,"cp":5393.65},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000018,"cp":5348.42},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000018,"cp":5415.43},{"stockId":1000000000018,"date":"2026-04-06T16:00:00.000Z","cp":5301.7},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000018,"cp":5352.84},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000018,"cp":5399.42},{"stockId":1000000000018,"date":"2026-03-31T16:00:00.000Z","cp":5413.79},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000018,"cp":5366.57},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000018,"cp":5348.12},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000018,"cp":5350.45},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000018,"cp":5358.64},{"stockId":1000000000018,"date":"2026-03-24T16:00:00.000Z","cp":5407.75},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000018,"cp":5363.78},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000018,"cp":5285.17},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000018,"cp":5478.44},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000018,"cp":5514.72},{"stockId":1000000000018,"date":"2026-03-17T16:00:00.000Z","cp":5560.95},{"stockId":1000000000018,"date":"2026-03-16T16:00:00.000Z","cp":5569.76},{"stockId":1000000000018,"date":"2026-03-15T16:00:00.000Z","cp":5503.03},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000018,"cp":5505.83},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000018,"cp":5506.16},{"stockId":1000000000018,"date":"2026-03-10T16:00:00.000Z","cp":5506.34},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000018,"cp":5466.45},{"stockId":1000000000018,"date":"2026-03-08T16:00:00.000Z","cp":5435.23},{"stockId":1000000000018,"date":"2026-03-05T16:00:00.000Z","cp":5503.33},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000018,"cp":5482.68},{"stockId":1000000000018,"date":"2026-03-03T16:00:00.000Z","cp":5440.77},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000018,"cp":5524.27},{"stockId":1000000000018,"date":"2026-03-01T16:00:00.000Z","cp":5488.54},{"stockId":1000000000018,"date":"2026-02-26T16:00:00.000Z","cp":5500.46},{"stockId":1000000000018,"date":"2026-02-25T16:00:00.000Z","cp":5511.19},{"stockId":1000000000018,"date":"2026-02-24T16:00:00.000Z","cp":5561.39},{"stockId":1000000000018,"date":"2026-02-23T16:00:00.000Z","cp":5572.82},{"stockId":1000000000018,"date":"2026-02-12T16:00:00.000Z","cp":5599.64},{"stockId":1000000000018,"date":"2026-02-11T16:00:00.000Z","cp":5655.15},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000018,"cp":5726.36},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000018,"cp":5735.35},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000018,"cp":5733.18},{"stockId":1000000000018,"date":"2026-02-05T16:00:00.000Z","cp":5683.82},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000018,"cp":5719.17},{"stockId":1000000000018,"date":"2026-02-03T16:00:00.000Z","cp":5669.54},{"stockId":1000000000018,"date":"2026-02-02T16:00:00.000Z","cp":5593.08},{"stockId":1000000000018,"date":"2026-02-01T16:00:00.000Z","cp":5623.98},{"stockId":1000000000018,"date":"2026-01-29T16:00:00.000Z","cp":5645.5},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000018,"cp":5691.86},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000018,"cp":5573.84},{"stockId":1000000000018,"date":"2026-01-26T16:00:00.000Z","cp":5604.86},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000018,"cp":5598.93},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000018,"cp":5561.08},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000018,"cp":5616.59},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000018,"cp":5657.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000018,"cp":5739.46},{"stockId":1000000000018,"date":"2026-01-18T16:00:00.000Z","cp":5702.57},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000018,"cp":5725.41},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000018,"cp":5813.03},{"stockId":1000000000018,"date":"2026-01-13T16:00:00.000Z","cp":5850.4},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000018,"cp":5956.9},{"stockId":1000000000018,"date":"2026-01-11T16:00:00.000Z","cp":5924.7},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000018,"cp":5928.77},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000018,"cp":5966.38},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000018,"cp":6086.88},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000018,"cp":6138.17},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000018,"cp":6027.29},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000018,"cp":5940.41},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000018,"cp":5944.31},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000018,"cp":5971.73},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000018,"cp":5957.82},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000018,"cp":5959.89},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000018,"cp":5933.44},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000018,"cp":5945.99},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000018,"cp":5919.89},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000018,"cp":5938.24},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000018,"cp":5950.17},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000018,"cp":5889.81},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000018,"cp":5828.97},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000018,"cp":5863.93},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000018,"cp":5811.39},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000018,"cp":5791.79},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000018,"cp":5796.93},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000018,"cp":5851.8},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000018,"cp":5881.82},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000018,"cp":5825.74},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000018,"cp":5753.19},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000018,"cp":5761.13},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000018,"cp":5816.99},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000018,"cp":5820.51},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000018,"cp":5790.15},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000018,"cp":5821.67},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000018,"cp":5803.44},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000018,"cp":5833.16},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000018,"cp":5758.13},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000018,"cp":5795.55},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000018,"cp":5895.34},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000018,"cp":5872.64},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000018,"cp":5820.05},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000018,"cp":5833.65},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000018,"cp":5913.16},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000018,"cp":5927.36},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000018,"cp":5905.72},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000018,"cp":5871.87},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000018,"cp":5880.92},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000018,"cp":5833.05},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000018,"cp":5845.7},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000018,"cp":5834.77},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000018,"cp":5851.79},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000018,"cp":5768.77},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000018,"cp":5721.09},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000018,"cp":5770.97},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000018,"cp":5794.63},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000018,"cp":5826.82},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000018,"cp":5839.16},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000018,"cp":5822.2},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000018,"cp":5836.76},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000018,"cp":5795.81},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000018,"cp":5771.09},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000018,"cp":5745.66},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000018,"cp":5735.38},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000018,"cp":5790.88},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000018,"cp":5730.41},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000018,"cp":5667.05},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000018,"cp":5553.99},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000018,"cp":5554.73},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000018,"cp":5521.74},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000018,"cp":5530.22},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000018,"cp":5580.68},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000018,"cp":5528.55},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000018,"cp":5521.74},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000018,"cp":5545.12},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000018,"cp":5546.28},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000018,"cp":5508.8},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000018,"cp":5526.05},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000018,"cp":5535.83},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000018,"cp":5652.52},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000018,"cp":5669.08},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000018,"cp":5736.87},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000018,"cp":5782.61},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000018,"cp":5879.08},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000018,"cp":5810.64},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000018,"cp":5813.34},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000018,"cp":5776.26},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000018,"cp":5819.03},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000018,"cp":5843.94},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000018,"cp":5827.25},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000018,"cp":5925.82},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000018,"cp":5864.09},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000018,"cp":5947.64},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000018,"cp":5963.77},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000018,"cp":5922.88},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000018,"cp":6057.83},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000018,"cp":6109.62},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000018,"cp":6070.68},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000018,"cp":6012.02},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000018,"cp":5995.93},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000018,"cp":5947.84},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000018,"cp":5983.94},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000018,"cp":5966.84},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000018,"cp":5978.29},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000018,"cp":5944.78},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000018,"cp":5973.15},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000018,"cp":5951.99},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000018,"cp":5982.43},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000018,"cp":6012.1},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000018,"cp":6001.47},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000018,"cp":6003.18},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000018,"cp":5915.46},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000018,"cp":5880.58},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000018,"cp":5896.39},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000018,"cp":5974.93},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000018,"cp":5940.11},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000018,"cp":5992.4},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000018,"cp":5946.37},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000018,"cp":5970.72},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000018,"cp":5988.39},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000018,"cp":5933.35},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000018,"cp":5979.27},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000018,"cp":5990.02},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000018,"cp":5957.67},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000018,"cp":5965.07},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000018,"cp":5999.86},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000018,"cp":6047.1},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000018,"cp":6045.92},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000018,"cp":6103.95},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000018,"cp":6040.8},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000018,"cp":6055.5},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000018,"cp":6051.78},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000018,"cp":6034.96},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000018,"cp":5951.84},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000018,"cp":5943.77},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000018,"cp":5920.72},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000018,"cp":5869.26},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000018,"cp":5895.17},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000018,"cp":6030.45},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000018,"cp":6030.24},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000018,"cp":5911.65},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000018,"cp":5838.96},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000018,"cp":5771.46},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000018,"cp":5724.67},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000018,"cp":5758.34},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000018,"cp":5749.27},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000018,"cp":5752.09},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000018,"cp":5688.29},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000018,"cp":5732.17},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000018,"cp":5720.31},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000018,"cp":5661.24},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000018,"cp":5665.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000018,"cp":5636.67},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000018,"cp":5645.08},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000018,"cp":5637.54},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000018,"cp":5620.02},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000018,"cp":5536.04},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000018,"cp":5529.8},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000018,"cp":5518.19},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000018,"cp":5528.81},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000018,"cp":5516.04},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000018,"cp":5538.33},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000018,"cp":5600.7},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000018,"cp":5571.25},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000018,"cp":5554.26},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000018,"cp":5542.2},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000018,"cp":5559.25},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000018,"cp":5623.05},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000018,"cp":5657.08},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000018,"cp":5544.04},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000018,"cp":5504.05},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000018,"cp":5455.2},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000018,"cp":5423.71},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000018,"cp":5372.99},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000018,"cp":5304.29},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000018,"cp":5286.28},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000018,"cp":5360.84},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000018,"cp":5379.22},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000018,"cp":5356.9},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000018,"cp":5371.55},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000018,"cp":5329.58},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000018,"cp":5341.36},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000018,"cp":5318.1},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000018,"cp":5354.6},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000018,"cp":5322.71},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000018,"cp":5315.5},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000018,"cp":5280.69},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000018,"cp":5226.93},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000018,"cp":5207.27},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000018,"cp":5193},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000018,"cp":5143.92},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000018,"cp":5160.72},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000018,"cp":5073.12},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000018,"cp":5385.02},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000018,"cp":5385.9},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000018,"cp":5352.8},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000018,"cp":5373.56},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000018,"cp":5389.83},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000018,"cp":5405.4},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000018,"cp":5377.85},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000018,"cp":5440.6},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000018,"cp":5436.45},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000018,"cp":5395.61},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000018,"cp":5469.28},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000018,"cp":5532.84},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000018,"cp":5486.19},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000018,"cp":5483.5},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000018,"cp":5485.76},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000018,"cp":5353.23},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000018,"cp":5343.13},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000018,"cp":5354.83},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000018,"cp":5323},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000018,"cp":5372.63},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000018,"cp":5388.65},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000018,"cp":5356.77},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000018,"cp":5295.3},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000018,"cp":5303.97},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000018,"cp":5306.3},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000018,"cp":5395.93},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000018,"cp":5349.27},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000018,"cp":5286.29},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000018,"cp":5345.49},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000018,"cp":5358.2},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000018,"cp":5366.93},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000018,"cp":5388.69},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000018,"cp":5383.09},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000018,"cp":5383.67},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000018,"cp":5388.68},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000018,"cp":5351.69},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000018,"cp":5354.25},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000018,"cp":5303.96},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000018,"cp":5290.59},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000018,"cp":5282.87},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000018,"cp":5257.54},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000018,"cp":5231.25},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000018,"cp":5304.63},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000018,"cp":5291.71},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000018,"cp":5263.54},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000018,"cp":5158.26},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000018,"cp":5238.68},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000018,"cp":5237.34},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000018,"cp":5236.64},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000018,"cp":5249.22},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000018,"cp":5223.84},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000018,"cp":5212.09},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000018,"cp":5114.9},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000018,"cp":5152.34},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000018,"cp":5205.76},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000018,"cp":5246.02},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000018,"cp":5232.54},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000018,"cp":5212.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000018,"cp":5187.69},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000018,"cp":5243.6},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000018,"cp":5415.79},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000018,"cp":5527.48},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000018,"cp":5466.31},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000018,"cp":5467.12},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000018,"cp":5478.11},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000018,"cp":5444.7},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000018,"cp":5362.65},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000018,"cp":5317.92},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000018,"cp":5324.27},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000018,"cp":5357.59},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000018,"cp":5319.22},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000018,"cp":5322.42},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000018,"cp":5318.41},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000018,"cp":5460.45},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000018,"cp":5388.74},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000018,"cp":5448.04},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000018,"cp":5383.89},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000018,"cp":5388.75},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000018,"cp":5301.09},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000018,"cp":5306.08},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000018,"cp":5326.35},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000018,"cp":5270.92},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000018,"cp":5242.06},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000018,"cp":5216.26},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000018,"cp":5246.64},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000018,"cp":5184.74},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000018,"cp":5145.05},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000018,"cp":5167.13},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000018,"cp":5343.61},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000018,"cp":5334.69},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000018,"cp":5344.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000018,"cp":5343.4},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000018,"cp":5305.9},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000018,"cp":5393.74},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000018,"cp":5400.18},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000018,"cp":5395.89},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000018,"cp":5493.95},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000018,"cp":5559.82},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000018,"cp":5652.02},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000018,"cp":5419.5},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000018,"cp":5458.69},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000018,"cp":5334.71},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000018,"cp":5256.46},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000018,"cp":5233.76},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000018,"cp":5244.67},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000018,"cp":5313.31},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000018,"cp":5316.04},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000018,"cp":5347.68},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000018,"cp":5372.85},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000018,"cp":5387.51},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000018,"cp":5364.26},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000018,"cp":5351.21},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000018,"cp":5425.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000018,"cp":5328.45},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000018,"cp":5370.07},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000018,"cp":5297.74},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000018,"cp":5441.39},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000018,"cp":5324.04},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000018,"cp":5353.8},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000018,"cp":5232.12},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000018,"cp":5563.36},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000018,"cp":5290.16},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000018,"cp":4974.47},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000018,"cp":4901.01},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000018,"cp":4703.47},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000018,"cp":4622.77},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000018,"cp":4408.42},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000018,"cp":4368.13},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000018,"cp":4350.88},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000018,"cp":4338.4},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000018,"cp":4290.43},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000018,"cp":4289.01},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000018,"cp":4274.64},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000018,"cp":4327.63},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000018,"cp":4313.29},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000018,"cp":4376.1},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000018,"cp":4363.71},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000018,"cp":4341.48},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000018,"cp":4363.98},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000018,"cp":4407.7},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000018,"cp":4429.12},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000018,"cp":4438.13},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000018,"cp":4539.46},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000018,"cp":4558.35},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000018,"cp":4558.08},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000018,"cp":4560.37},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000018,"cp":4499.32},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000018,"cp":4496.82},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000018,"cp":4517.79},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000018,"cp":4522.23},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000018,"cp":4464.79},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000018,"cp":4432.66},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000018,"cp":4367.51},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000018,"cp":4379.6},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000018,"cp":4354.21},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000018,"cp":4356.54},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000018,"cp":4355.32},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000018,"cp":4341.72},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000018,"cp":4344.33},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000018,"cp":4400.31},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000018,"cp":4418.98},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000018,"cp":4468.62},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000018,"cp":4464.97},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000018,"cp":4408.67},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000018,"cp":4413.81},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000018,"cp":4384.81},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000018,"cp":4434.71},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000018,"cp":4451.37},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000018,"cp":4473.41},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000018,"cp":4481.64},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000018,"cp":4511.58},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000018,"cp":4490.34},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000018,"cp":4486.03},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000018,"cp":4443.5},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000018,"cp":4471.14},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000018,"cp":4444.99},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000018,"cp":4387.93},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000018,"cp":4430.37},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000018,"cp":4425.01},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000018,"cp":4385.16},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000018,"cp":4392.39},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000018,"cp":4467.58},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000018,"cp":4476.08},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000018,"cp":4493.69},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000018,"cp":4444.58},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000018,"cp":4409.88},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000018,"cp":4419.39},{"stockId":1000000000018,"date":"2024-06-25T16:00:00.000Z","cp":4405.78},{"stockId":1000000000018,"date":"2024-06-24T16:00:00.000Z","cp":4393.57},{"stockId":1000000000018,"date":"2024-06-23T16:00:00.000Z","cp":4407.17},{"stockId":1000000000018,"date":"2024-06-20T16:00:00.000Z","cp":4398.78},{"stockId":1000000000018,"date":"2024-06-19T16:00:00.000Z","cp":4401.74},{"stockId":1000000000018,"date":"2024-06-18T16:00:00.000Z","cp":4424.24},{"stockId":1000000000018,"date":"2024-06-17T16:00:00.000Z","cp":4406.09},{"stockId":1000000000018,"date":"2024-06-16T16:00:00.000Z","cp":4387.39},{"stockId":1000000000018,"date":"2024-06-13T16:00:00.000Z","cp":4409.66},{"stockId":1000000000018,"date":"2024-06-12T16:00:00.000Z","cp":4352.72},{"stockId":1000000000018,"date":"2024-06-11T16:00:00.000Z","cp":4364.86},{"stockId":1000000000018,"date":"2024-06-10T16:00:00.000Z","cp":4389.39},{"stockId":1000000000018,"date":"2024-06-06T16:00:00.000Z","cp":4444.14},{"stockId":1000000000018,"date":"2024-06-05T16:00:00.000Z","cp":4440.01},{"stockId":1000000000018,"date":"2024-06-04T16:00:00.000Z","cp":4462.24},{"stockId":1000000000018,"date":"2024-06-03T16:00:00.000Z","cp":4488.75},{"stockId":1000000000018,"date":"2024-06-02T16:00:00.000Z","cp":4468.54},{"stockId":1000000000018,"date":"2024-05-30T16:00:00.000Z","cp":4492.98},{"stockId":1000000000018,"date":"2024-05-29T16:00:00.000Z","cp":4492.41},{"stockId":1000000000018,"date":"2024-05-28T16:00:00.000Z","cp":4522.24},{"stockId":1000000000018,"date":"2024-05-27T16:00:00.000Z","cp":4545.5},{"stockId":1000000000018,"date":"2024-05-26T16:00:00.000Z","cp":4569.73},{"stockId":1000000000018,"date":"2024-05-23T16:00:00.000Z","cp":4519.4},{"stockId":1000000000018,"date":"2024-05-22T16:00:00.000Z","cp":4580.37},{"stockId":1000000000018,"date":"2024-05-21T16:00:00.000Z","cp":4629.09},{"stockId":1000000000018,"date":"2024-05-20T16:00:00.000Z","cp":4616.98},{"stockId":1000000000018,"date":"2024-05-19T16:00:00.000Z","cp":4609.51},{"stockId":1000000000018,"date":"2024-05-16T16:00:00.000Z","cp":4604.92},{"stockId":1000000000018,"date":"2024-05-15T16:00:00.000Z","cp":4518.49},{"stockId":1000000000018,"date":"2024-05-14T16:00:00.000Z","cp":4450.32},{"stockId":1000000000018,"date":"2024-05-13T16:00:00.000Z","cp":4492.78},{"stockId":1000000000018,"date":"2024-05-12T16:00:00.000Z","cp":4514.37},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000018,"cp":4501.92},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000018,"cp":4451.66}]}