window.pageData = {"fund":{"_id":3000000023395,"stockCode":"023395","masterFundShortName":"宝盈北证50成份指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23395,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"宝盈北证50成份指数发起式A","name":"宝盈北证50成份指数型发起式证券投资基金","pinyin":"bybz50cfzsxfqszqtzjj","fundCollectionId":4000050120000,"inceptionDate":"2025-02-27T16:00:00.000Z","setUpAssetScale":16355281.54,"setUpDate":"2025-02-27T16:00:00.000Z","setUpShares":16355281.54,"followedNum":1,"indexFundFlag":1,"indexId":1000000899050,"index":{"areaCode":"cn","stockType":"index","exchange":"bj","stockCode":"899050","tickerId":899050,"name":"北证50","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50120000","tickerId":50120000,"name":"宝盈基金管理有限公司"},"managers":[{"name":"蔡丹","stockType":"fund_manager","stockCode":"db20275614","exchange":"fm","tickerId":304170100},{"name":"阳之璇","stockType":"fund_manager","stockCode":"j101019625","exchange":"fm","tickerId":252624256390}],"hotMetrics":{"fss":{"stockId":3000000023395,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.5257000000000001,"f_ind_h_s_r":0.4743,"f_h_a":696,"f_ind_h_s_r_c_hy":0.056499999999999995,"f_ins_h_s_r_c_hy":-0.056499999999999884},"fpr":{"stockId":3000000023395,"type":"fpr","f_cagr_p_r_fs_ssc":5896,"f_cagr_p_r_fs_ssrp":0.853774385072095,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.8642526171271666,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.9424460431654677,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.8106410493256974,"f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.8896477354421279,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.9537236332328886},"fp":{"stockId":3000000023395,"type":"fp","f_cagr_p_r_fs":-0.014407765964771668,"f_p_r_d1":0.00039999999999995595,"f_cagr_p_r_fs_sic":43,"f_cagr_p_r_fs_sirp":1,"last_data_date":"2026-05-20T16:00:00.000Z","f_p_r_m1":-0.052474196971158515,"f_p_r_m3":-0.12839396628216537,"f_p_r_m6":-0.035353039379357964,"f_p_r_fys":-0.07782576042057854,"f_p_r_y1":-0.10226649607018878},"ff":{"stockId":3000000023395,"type":"ff","f_fr_d":"2026-02-27T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.0005,"f_mac_fr":0.0055},"f_nlacan":{"stockId":3000000023395,"type":"f_nlacan","f_nv_d":"2026-05-20T16:00:00.000Z","f_nv":0.9823,"f_nv_cr":-0.017896420715856842},"f_as":{"stockId":3000000023395,"type":"f_as","f_tas":17328522.5256,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023396,"name":"宝盈北证50成份指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023396","tickerId":23396,"shortName":"宝盈北证50成份指数发起式C","currency":"CNY","__csrcFundId":14780,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-15T17:10:08.085Z","inceptionDate":"2025-02-27T16:00:00.000Z","pinyin":"bybz50cfzsxfqszqtzjj","fundCollectionId":4000050120000,"__indexSourceEastMoney":1,"followedNum":1,"indexId":1000000899050}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023395,"stockId":920185,"holdings":135421,"marketCap":3936688,"netValueRatio":0.0703,"quarterlyChange":-0.1016687268232388,"stock":{"name":"贝特瑞","exchange":"bj","stockType":"company","stockCode":"920185","tickerId":920185}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023395,"stockId":920982,"holdings":18486,"marketCap":2773824,"netValueRatio":0.0495,"quarterlyChange":-0.3579375267436883,"stock":{"name":"锦波生物","exchange":"bj","stockType":"company","stockCode":"920982","tickerId":920982}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023395,"stockId":920522,"holdings":43991,"marketCap":2084733,"netValueRatio":0.0372,"quarterlyChange":-0.22425928957276176,"stock":{"name":"纳科诺尔","exchange":"bj","stockType":"company","stockCode":"920522","tickerId":920522}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023395,"stockId":920493,"holdings":14406,"marketCap":2050405,"netValueRatio":0.0366,"quarterlyChange":0.07378347793285522,"stock":{"name":"并行科技","exchange":"bj","stockType":"company","stockCode":"920493","tickerId":920493}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023395,"stockId":920599,"holdings":111157,"marketCap":2000826,"netValueRatio":0.0357,"quarterlyChange":-0.13169319826338666,"stock":{"name":"同力股份","exchange":"bj","stockType":"company","stockCode":"920599","tickerId":920599}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023395,"stockId":920368,"holdings":56434,"marketCap":1910855,"netValueRatio":0.0341,"quarterlyChange":0.35929345644319555,"stock":{"name":"连城数控","exchange":"bj","stockType":"company","stockCode":"920368","tickerId":920368}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023395,"stockId":920047,"holdings":76849,"marketCap":1859745,"netValueRatio":0.0332,"quarterlyChange":0.020666385491353134,"stock":{"name":"诺思兰德","exchange":"bj","stockType":"company","stockCode":"920047","tickerId":920047}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023395,"stockId":920116,"holdings":19226,"marketCap":1728417,"netValueRatio":0.0308,"quarterlyChange":0.06390532544378691,"stock":{"name":"星图测控","exchange":"bj","stockType":"company","stockCode":"920116","tickerId":920116}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023395,"stockId":920808,"holdings":24056,"marketCap":1664675,"netValueRatio":0.0297,"quarterlyChange":-0.025489367694691012,"stock":{"name":"曙光数创","exchange":"bj","stockType":"company","stockCode":"920808","tickerId":920808}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023395,"stockId":920077,"holdings":94112,"marketCap":1575434,"netValueRatio":0.0281,"quarterlyChange":-0.01645123384253877,"stock":{"name":"吉林碳谷","exchange":"bj","stockType":"company","stockCode":"920077","tickerId":920077}}],"bondHoldings":[{"_id":"69e8fbcb1398d79843003eb3","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023395,"stockCode":"019773","stockName":"25国债08","holdings":2000,"marketCap":202654,"netValueRatio":0.0036,"lastUpdated":"2026-04-22T16:48:11.912Z"}],"lastFsMetrics":{"latestTurnoverRate":2.5513199309395453,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000899050,"areaCode":"cn","market":"a","stockType":"index","exchange":"bj","stockCode":"899050","csiCode":"899050","tickerId":899050,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"北证50","lastUpdated":"2024-12-25T07:21:39.894Z","followedNum":731,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/899050factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/899050_Index_Methodology_cn.pdf","basicDate":"2022-04-28T16:00:00.000Z","basicIndex":1000,"description":"北证50成份指数由北交所规模大、流动性好的最具市场代表性的50只上市公司证券组成，以综合反映市场整体表现。","fullName":"北证50成份指数","launchDate":"2022-11-20T16:00:00.000Z","rebalancingFrequency":"quarterly","hotSpot":"","series":"size","totalReturnIndexId":1000899050101,"memoNum":23,"constituentsMarkets":["a"],"pinyin":"bz50","hotSpots":[""]},"managerEmploymentList":[{"_id":"6a0f1df9a9a31c258839cca4","stockId":3000000023395,"source":"cn_info","declarationDate":"2025-02-28T16:00:00.000Z","appointmentDate":"2025-02-27T16:00:00.000Z","isEmployed":true,"managerId":7000304170100,"manager":{"_id":7000304170100,"name":"蔡丹","tickerId":304170100,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20275614","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000023395,"stockCode":"023395","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":23395,"currency":"CNY","exchange":"jj","shortName":"宝盈北证50成份指数发起式(023395)","name":"宝盈北证50成份指数型发起式证券投资基金","inceptionDate":"2025-02-27T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000023395,"type":"f_as","f_fr_d":"2026-02-27T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.0005,"f_mac_fr":0.0055,"f_tas":17328522.5256,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":2,"managerYearStartProfit":-0.0778,"managerCagr":-0.0144,"managerTotalProfit":-0.0177,"indexYearStartProfit":-0.0809,"indexCagr":0.0105,"indexTotalProfit":0.0129},{"_id":"6a0f1df9a9a31c258839cca5","stockId":3000000023395,"source":"cn_info","declarationDate":"2025-10-24T16:00:00.000Z","appointmentDate":"2025-10-24T16:00:00.000Z","isEmployed":true,"managerId":7252624256390,"manager":{"_id":7252624256390,"name":"阳之璇","tickerId":252624256390,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019625","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000023395,"stockCode":"023395","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":23395,"currency":"CNY","exchange":"jj","shortName":"宝盈北证50成份指数发起式(023395)","name":"宝盈北证50成份指数型发起式证券投资基金","inceptionDate":"2025-02-27T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000023395,"type":"f_as","f_fr_d":"2026-02-27T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.0005,"f_mac_fr":0.0055,"f_tas":17328522.5256,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":6,"managerYearStartProfit":-0.0778,"managerCagr":-0.0902,"managerTotalProfit":-0.0902,"indexYearStartProfit":-0.0809,"indexCagr":-0.0989,"indexTotalProfit":-0.0989}],"influencesList":[],"netValueList":[{"date":"2026-05-20T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9823},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0002},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0099},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0042},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0191},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0236},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0612},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0479},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0528},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0599},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0394},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0113},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9879},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9888},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9841},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0097},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0161},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0216},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0522},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0367},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0517},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.041},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9975},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9853},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9854},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9747},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9743},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9592},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9739},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9348},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9379},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9572},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9545},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9336},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9424},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9499},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9466},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9608},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.948},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9312},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9818},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9912},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0234},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0167},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0349},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0384},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0468},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0575},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0531},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0343},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0569},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0556},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0464},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0479},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0886},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.132},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1375},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1392},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.131},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.127},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1294},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1241},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1287},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1353},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1209},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1114},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1334},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1411},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1066},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1285},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1316},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1501},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1518},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1523},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1686},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1277},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1204},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1189},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1406},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1405},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1378},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1635},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1528},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1808},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1238},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1126},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1043},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1021},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0833},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0652},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0724},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0764},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0811},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0776},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0689},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.065},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0716},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0692},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0592},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0643},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0648},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0592},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0704},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0639},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0286},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0356},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0525},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0398},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0254},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.029},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.034},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0402},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0255},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0217},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0278},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0319},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0243},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0183},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0652},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0756},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0901},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1214},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1128},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1237},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0966},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1011},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1118},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.119},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1171},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1211},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1229},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1489},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1597},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1395},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1525},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0674},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0797},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0818},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0703},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0814},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0727},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0526},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0551},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0938},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1074},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0907},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0929},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1066},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1199},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1219},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1293},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1221},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1418},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1565},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1353},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1642},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1565},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1657},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1771},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1839},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.177},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.173},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1977},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1808},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1811},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.2065},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1871},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1328},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1409},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1569},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1505},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1538},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1402},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1375},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1663},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1742},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1721},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1653},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.183},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1704},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.1583},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0886},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0588},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0792},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0707},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0771},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0654},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0783},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0784},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0624},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0599},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0504},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0527},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0645},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.083},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0761},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0787},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0735},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0626},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0788},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0741},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0502},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.057},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0483},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0457},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0573},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0519},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0432},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0447},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0521},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0397},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0484},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0675},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0654},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0781},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0712},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0657},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0546},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0638},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0501},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0154},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0008},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0131},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0321},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.038},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0418},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0247},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0533},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0548},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0543},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0668},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.056},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0611},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0638},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0529},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0416},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0462},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0212},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0339},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0331},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0174},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0291},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0942},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0899},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0768},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0534},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0482},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.052},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0415},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0509},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0225},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0237},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0145},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0188},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9905},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9653},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9541},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9703},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9805},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0129},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0087},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0147},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9908},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.973},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9648},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9747},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9773},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9609},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9493},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9136},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.8434},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.8117},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9469},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.953},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9497},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9477},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9645},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9764},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9806},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9817},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9717},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":0.9665},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0053},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1.0004},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000023395,"lxr_nv_fc":1}],"priceMetricsList":[{"stockId":1000000899050,"date":"2026-05-21T16:00:00.000Z","cp":1327.26},{"stockId":1000000899050,"date":"2026-05-20T16:00:00.000Z","cp":1323.84},{"stockId":1000000899050,"date":"2026-05-19T16:00:00.000Z","cp":1349.37},{"stockId":1000000899050,"date":"2026-05-18T16:00:00.000Z","cp":1364.83},{"stockId":1000000899050,"date":"2026-05-17T16:00:00.000Z","cp":1356.95},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000899050,"cp":1378.3},{"stockId":1000000899050,"date":"2026-05-13T16:00:00.000Z","cp":1384.78},{"stockId":1000000899050,"date":"2026-05-12T16:00:00.000Z","cp":1438.46},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000899050,"cp":1419.4},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000899050,"cp":1426.31},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000899050,"cp":1436.36},{"stockId":1000000899050,"date":"2026-05-06T16:00:00.000Z","cp":1404.94},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000899050,"cp":1363.29},{"stockId":1000000899050,"date":"2026-04-29T16:00:00.000Z","cp":1330.09},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000899050,"cp":1331.74},{"stockId":1000000899050,"date":"2026-04-27T16:00:00.000Z","cp":1325.39},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000899050,"cp":1361.47},{"stockId":1000000899050,"date":"2026-04-23T16:00:00.000Z","cp":1370.22},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000899050,"cp":1378.03},{"stockId":1000000899050,"date":"2026-04-21T16:00:00.000Z","cp":1421.21},{"stockId":1000000899050,"date":"2026-04-20T16:00:00.000Z","cp":1398.96},{"stockId":1000000899050,"date":"2026-04-19T16:00:00.000Z","cp":1420.5},{"stockId":1000000899050,"date":"2026-04-16T16:00:00.000Z","cp":1404.8},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000899050,"cp":1340.82},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000899050,"cp":1323.08},{"stockId":1000000899050,"date":"2026-04-13T16:00:00.000Z","cp":1323.5},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000899050,"cp":1308.25},{"stockId":1000000899050,"date":"2026-04-09T16:00:00.000Z","cp":1307.67},{"stockId":1000000899050,"date":"2026-04-08T16:00:00.000Z","cp":1286.3},{"stockId":1000000899050,"date":"2026-04-07T16:00:00.000Z","cp":1307.43},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000899050,"cp":1250.41},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000899050,"cp":1254.68},{"stockId":1000000899050,"date":"2026-04-01T16:00:00.000Z","cp":1281.91},{"stockId":1000000899050,"date":"2026-03-31T16:00:00.000Z","cp":1278.12},{"stockId":1000000899050,"date":"2026-03-30T16:00:00.000Z","cp":1248.29},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000899050,"cp":1260.71},{"stockId":1000000899050,"date":"2026-03-26T16:00:00.000Z","cp":1271.41},{"stockId":1000000899050,"date":"2026-03-25T16:00:00.000Z","cp":1266.68},{"stockId":1000000899050,"date":"2026-03-24T16:00:00.000Z","cp":1286.94},{"stockId":1000000899050,"date":"2026-03-23T16:00:00.000Z","cp":1268.13},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000899050,"cp":1244.03},{"stockId":1000000899050,"date":"2026-03-19T16:00:00.000Z","cp":1316.14},{"stockId":1000000899050,"date":"2026-03-18T16:00:00.000Z","cp":1329.56},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000899050,"cp":1375.42},{"stockId":1000000899050,"date":"2026-03-16T16:00:00.000Z","cp":1365.97},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000899050,"cp":1391.73},{"stockId":1000000899050,"date":"2026-03-12T16:00:00.000Z","cp":1396.64},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000899050,"cp":1411.15},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000899050,"cp":1427.08},{"stockId":1000000899050,"date":"2026-03-09T16:00:00.000Z","cp":1421.32},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000899050,"cp":1394.21},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000899050,"cp":1427.35},{"stockId":1000000899050,"date":"2026-03-04T16:00:00.000Z","cp":1427.22},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000899050,"cp":1411.45},{"stockId":1000000899050,"date":"2026-03-02T16:00:00.000Z","cp":1415.14},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000899050,"cp":1475.73},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000899050,"cp":1537.13},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000899050,"cp":1544.91},{"stockId":1000000899050,"date":"2026-02-24T16:00:00.000Z","cp":1547.2},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000899050,"cp":1535.43},{"stockId":1000000899050,"date":"2026-02-12T16:00:00.000Z","cp":1529.77},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000899050,"cp":1533.17},{"stockId":1000000899050,"date":"2026-02-10T16:00:00.000Z","cp":1525.49},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000899050,"cp":1532.17},{"stockId":1000000899050,"date":"2026-02-08T16:00:00.000Z","cp":1541.5},{"stockId":1000000899050,"date":"2026-02-05T16:00:00.000Z","cp":1520.89},{"stockId":1000000899050,"date":"2026-02-04T16:00:00.000Z","cp":1507.29},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000899050,"cp":1538.57},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000899050,"cp":1549.51},{"stockId":1000000899050,"date":"2026-02-01T16:00:00.000Z","cp":1500.43},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000899050,"cp":1531.55},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000899050,"cp":1536},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000899050,"cp":1562.45},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000899050,"cp":1564.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000899050,"cp":1565.7},{"stockId":1000000899050,"date":"2026-01-22T16:00:00.000Z","cp":1588.66},{"stockId":1000000899050,"date":"2026-01-21T16:00:00.000Z","cp":1530.24},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000899050,"cp":1519.75},{"stockId":1000000899050,"date":"2026-01-19T16:00:00.000Z","cp":1517.6},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000899050,"cp":1548.63},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000899050,"cp":1548.33},{"stockId":1000000899050,"date":"2026-01-14T16:00:00.000Z","cp":1544.84},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000899050,"cp":1580.87},{"stockId":1000000899050,"date":"2026-01-12T16:00:00.000Z","cp":1565.58},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000899050,"cp":1605.77},{"stockId":1000000899050,"date":"2026-01-08T16:00:00.000Z","cp":1524.26},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000899050,"cp":1508.38},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000899050,"cp":1496.28},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000899050,"cp":1493.04},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000899050,"cp":1466.42},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000899050,"cp":1440.43},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000899050,"cp":1450.64},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000899050,"cp":1456.45},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000899050,"cp":1463.03},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000899050,"cp":1457.96},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000899050,"cp":1445.55},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000899050,"cp":1439.94},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000899050,"cp":1449.28},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000899050,"cp":1445.84},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000899050,"cp":1431.71},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000899050,"cp":1439.02},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000899050,"cp":1439.65},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000899050,"cp":1431.95},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000899050,"cp":1447.69},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000899050,"cp":1443.17},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000899050,"cp":1389.8},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000899050,"cp":1401.73},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000899050,"cp":1426.25},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000899050,"cp":1408.34},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000899050,"cp":1387.29},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000899050,"cp":1392.49},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000899050,"cp":1398.13},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000899050,"cp":1408.79},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000899050,"cp":1387.7},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000899050,"cp":1382.31},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000899050,"cp":1391},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000899050,"cp":1396.83},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000899050,"cp":1386.04},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000899050,"cp":1377.39},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000899050,"cp":1445.54},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000899050,"cp":1461.12},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000899050,"cp":1481.82},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000899050,"cp":1526.46},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000899050,"cp":1514.2},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000899050,"cp":1529.62},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000899050,"cp":1490.63},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000899050,"cp":1497.14},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000899050,"cp":1512.52},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000899050,"cp":1522.73},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000899050,"cp":1519.81},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000899050,"cp":1525.57},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000899050,"cp":1528.79},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000899050,"cp":1567.23},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000899050,"cp":1582.71},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000899050,"cp":1553.32},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000899050,"cp":1573.71},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000899050,"cp":1451.57},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000899050,"cp":1469.15},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000899050,"cp":1472.08},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000899050,"cp":1455.37},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000899050,"cp":1471.07},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000899050,"cp":1458.42},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000899050,"cp":1429.28},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000899050,"cp":1432.87},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000899050,"cp":1488.71},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000899050,"cp":1508.31},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000899050,"cp":1484.19},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000899050,"cp":1487.41},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000899050,"cp":1506.91},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000899050,"cp":1525.81},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000899050,"cp":1528.63},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000899050,"cp":1539.47},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000899050,"cp":1528.98},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000899050,"cp":1557.22},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000899050,"cp":1578.92},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000899050,"cp":1547.45},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000899050,"cp":1589.19},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000899050,"cp":1578},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000899050,"cp":1591.17},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000899050,"cp":1607.44},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000899050,"cp":1617.13},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000899050,"cp":1606.96},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000899050,"cp":1600.88},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000899050,"cp":1635.43},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000899050,"cp":1609.82},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000899050,"cp":1612.41},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000899050,"cp":1647.01},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000899050,"cp":1618.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000899050,"cp":1538.98},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000899050,"cp":1551.45},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000899050,"cp":1574.88},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000899050,"cp":1568.62},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000899050,"cp":1574.25},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000899050,"cp":1554.43},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000899050,"cp":1550.43},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000899050,"cp":1591.9},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000899050,"cp":1604.01},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000899050,"cp":1600.27},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000899050,"cp":1589.4},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000899050,"cp":1615.16},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000899050,"cp":1596.67},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000899050,"cp":1576.63},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000899050,"cp":1476.33},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000899050,"cp":1432.8},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000899050,"cp":1461.86},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000899050,"cp":1449.63},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000899050,"cp":1458.72},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000899050,"cp":1441.72},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000899050,"cp":1459.46},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000899050,"cp":1459.51},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000899050,"cp":1436.78},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000899050,"cp":1433.25},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000899050,"cp":1419.61},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000899050,"cp":1422.87},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000899050,"cp":1439.64},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000899050,"cp":1465.32},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000899050,"cp":1455.37},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000899050,"cp":1458.98},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000899050,"cp":1451.47},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000899050,"cp":1435.74},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000899050,"cp":1458.86},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000899050,"cp":1452.34},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000899050,"cp":1418.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000899050,"cp":1428.11},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000899050,"cp":1415.98},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000899050,"cp":1412.12},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000899050,"cp":1428.57},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000899050,"cp":1420.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000899050,"cp":1408.17},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000899050,"cp":1410.36},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000899050,"cp":1420.99},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000899050,"cp":1401.92},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000899050,"cp":1415.04},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000899050,"cp":1442.17},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000899050,"cp":1439.15},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000899050,"cp":1457.07},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000899050,"cp":1447.18},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000899050,"cp":1439.63},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000899050,"cp":1424.56},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000899050,"cp":1437.63},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000899050,"cp":1418.02},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000899050,"cp":1368.15},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000899050,"cp":1347.46},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000899050,"cp":1365.79},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000899050,"cp":1393.44},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000899050,"cp":1402.54},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000899050,"cp":1408.15},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000899050,"cp":1382.74},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000899050,"cp":1424.38},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000899050,"cp":1427.91},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000899050,"cp":1427.93},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000899050,"cp":1442.51},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000899050,"cp":1427.06},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000899050,"cp":1434.63},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000899050,"cp":1438.73},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000899050,"cp":1423.15},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000899050,"cp":1408.69},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000899050,"cp":1415.84},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000899050,"cp":1378.23},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000899050,"cp":1397.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000899050,"cp":1396.59},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000899050,"cp":1370.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000899050,"cp":1388.83},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000899050,"cp":1479.81},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000899050,"cp":1473.99},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000899050,"cp":1456.19},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000899050,"cp":1422.43},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000899050,"cp":1415.47},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000899050,"cp":1420.93},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000899050,"cp":1405.8},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000899050,"cp":1419.13},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000899050,"cp":1379.31},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000899050,"cp":1380.93},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000899050,"cp":1367.57},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000899050,"cp":1373.9},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000899050,"cp":1331.13},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000899050,"cp":1292.8},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000899050,"cp":1277.03},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000899050,"cp":1300.19},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000899050,"cp":1314.73},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000899050,"cp":1361.56},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000899050,"cp":1355.09},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000899050,"cp":1363.85},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000899050,"cp":1328.89},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000899050,"cp":1303.15},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000899050,"cp":1291.45},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000899050,"cp":1306.14},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000899050,"cp":1310.63},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000899050,"cp":1284.14},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000899050,"cp":1265.35},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000899050,"cp":1206.75},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000899050,"cp":1094.39},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000899050,"cp":1044.07},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000899050,"cp":1272.43},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000899050,"cp":1283.05},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000899050,"cp":1276.43},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000899050,"cp":1271.14},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000899050,"cp":1306.5},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000899050,"cp":1331.17},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000899050,"cp":1340.39},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000899050,"cp":1342.44},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000899050,"cp":1317.92},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000899050,"cp":1305.62},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000899050,"cp":1362.5},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000899050,"cp":1400.84},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000899050,"cp":1441.88},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000899050,"cp":1435.88},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000899050,"cp":1409.76},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000899050,"cp":1366.5},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000899050,"cp":1409.84},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000899050,"cp":1418.65},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000899050,"cp":1417.54},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000899050,"cp":1391.28},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000899050,"cp":1398.16},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000899050,"cp":1418.9},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000899050,"cp":1379.97},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000899050,"cp":1336.7},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000899050,"cp":1306.98},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000899050,"cp":1366.06},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000899050,"cp":1352.84},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000899050,"cp":1328.23},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000899050,"cp":1347.09},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000899050,"cp":1345.29},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000899050,"cp":1309.04},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000899050,"cp":1289.84},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000899050,"cp":1224.18},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000899050,"cp":1252.53},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000899050,"cp":1230.87},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000899050,"cp":1242.86},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000899050,"cp":1265.07},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000899050,"cp":1250.43},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000899050,"cp":1225.42},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000899050,"cp":1185.31},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000899050,"cp":1129.32},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000899050,"cp":1070.38},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000899050,"cp":1058.03},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000899050,"cp":1079.22},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000899050,"cp":1072.78},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000899050,"cp":1074.16},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000899050,"cp":1119.88},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000899050,"cp":1125.59},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000899050,"cp":1122.94},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000899050,"cp":1127.35},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000899050,"cp":1104.86},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000899050,"cp":1107.94},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000899050,"cp":1000.22},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000899050,"cp":1024.26},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000899050,"cp":1053.53},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000899050,"cp":1037.4},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000899050,"cp":1024.42},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000899050,"cp":1003.64},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000899050,"cp":1018.17},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000899050,"cp":1019.88},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000899050,"cp":1037.81},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000899050,"cp":1046.17},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000899050,"cp":1094.24},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000899050,"cp":1107.78},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000899050,"cp":1106.2},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000899050,"cp":1149.78},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000899050,"cp":1140.88},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000899050,"cp":1171.77},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000899050,"cp":1169.71},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000899050,"cp":1132.61},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000899050,"cp":1139.41},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000899050,"cp":1177.36},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000899050,"cp":1219.3},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000899050,"cp":1232.53},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000899050,"cp":1248.91},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000899050,"cp":1266.81},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000899050,"cp":1237.73},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000899050,"cp":1293.47},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000899050,"cp":1306.1},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000899050,"cp":1293.94},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000899050,"cp":1323.02},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000899050,"cp":1321.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000899050,"cp":1282.5},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000899050,"cp":1244.46},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000899050,"cp":1245.69},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000899050,"cp":1238.65},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000899050,"cp":1289.19},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000899050,"cp":1295.78},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000899050,"cp":1366.27},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000899050,"cp":1347.15},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000899050,"cp":1306.96},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000899050,"cp":1295.45},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000899050,"cp":1344.33},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000899050,"cp":1354.54},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000899050,"cp":1385.69},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000899050,"cp":1374.52},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000899050,"cp":1402.3},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000899050,"cp":1391.35},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000899050,"cp":1408.9},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000899050,"cp":1362.73},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000899050,"cp":1315.56},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000899050,"cp":1216.75},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000899050,"cp":1144.9},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000899050,"cp":1266.6},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000899050,"cp":1288.27},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000899050,"cp":1317.41},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000899050,"cp":1270.66},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000899050,"cp":1259.26},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000899050,"cp":1258.23},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000899050,"cp":1209.09},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000899050,"cp":1159.89},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000899050,"cp":1255.32},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000899050,"cp":1079.9},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000899050,"cp":979.08},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000899050,"cp":937.17},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000899050,"cp":924.86},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000899050,"cp":939.51},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000899050,"cp":881.26},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000899050,"cp":962.36},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000899050,"cp":965.37},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000899050,"cp":1098.43},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000899050,"cp":880.82},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000899050,"cp":717.02},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000899050,"cp":645.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000899050,"cp":626.59},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000899050,"cp":619.13},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000899050,"cp":599.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000899050,"cp":606.83},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000899050,"cp":608.67},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000899050,"cp":601.23},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000899050,"cp":606.78},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000899050,"cp":603.21},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000899050,"cp":609.48},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000899050,"cp":609.32},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000899050,"cp":611.17},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000899050,"cp":619.17},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000899050,"cp":630.95},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000899050,"cp":632.74},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000899050,"cp":641.26},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000899050,"cp":636.41},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000899050,"cp":654.39},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000899050,"cp":643.54},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000899050,"cp":640.74},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000899050,"cp":639.28},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000899050,"cp":651.58},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000899050,"cp":648.39},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000899050,"cp":652.98},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000899050,"cp":668.7},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000899050,"cp":670.15},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000899050,"cp":668.55},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000899050,"cp":675.74},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000899050,"cp":679.54},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000899050,"cp":682.18},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000899050,"cp":689.28},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000899050,"cp":685.69},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000899050,"cp":689.4},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000899050,"cp":688.44},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000899050,"cp":691.53},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000899050,"cp":692.53},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000899050,"cp":682.25},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000899050,"cp":703.58},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000899050,"cp":716.12},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000899050,"cp":717.93},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000899050,"cp":700.61},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000899050,"cp":694.8},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000899050,"cp":701.5},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000899050,"cp":697.31},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000899050,"cp":693.92},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000899050,"cp":711.46},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000899050,"cp":724.53},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000899050,"cp":724.28},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000899050,"cp":728.66},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000899050,"cp":759.27},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000899050,"cp":708.29},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000899050,"cp":689.78},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000899050,"cp":692.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000899050,"cp":690.24},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000899050,"cp":674.78},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000899050,"cp":676.13},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000899050,"cp":667.15},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000899050,"cp":692.04},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000899050,"cp":695.29},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000899050,"cp":692.85},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000899050,"cp":706.8},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000899050,"cp":709.64},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000899050,"cp":708.97},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000899050,"cp":706.4},{"stockId":1000000899050,"date":"2024-06-25T16:00:00.000Z","cp":717.92},{"stockId":1000000899050,"date":"2024-06-24T16:00:00.000Z","cp":705.49},{"stockId":1000000899050,"date":"2024-06-23T16:00:00.000Z","cp":703.35},{"stockId":1000000899050,"date":"2024-06-20T16:00:00.000Z","cp":730.57},{"stockId":1000000899050,"date":"2024-06-19T16:00:00.000Z","cp":719.9},{"stockId":1000000899050,"date":"2024-06-18T16:00:00.000Z","cp":739.26},{"stockId":1000000899050,"date":"2024-06-17T16:00:00.000Z","cp":734.48},{"stockId":1000000899050,"date":"2024-06-16T16:00:00.000Z","cp":736.69},{"stockId":1000000899050,"date":"2024-06-13T16:00:00.000Z","cp":744.96},{"stockId":1000000899050,"date":"2024-06-12T16:00:00.000Z","cp":739.91},{"stockId":1000000899050,"date":"2024-06-11T16:00:00.000Z","cp":741.84},{"stockId":1000000899050,"date":"2024-06-10T16:00:00.000Z","cp":739.57},{"stockId":1000000899050,"date":"2024-06-06T16:00:00.000Z","cp":733.56},{"stockId":1000000899050,"date":"2024-06-05T16:00:00.000Z","cp":726.77},{"stockId":1000000899050,"date":"2024-06-04T16:00:00.000Z","cp":746.65},{"stockId":1000000899050,"date":"2024-06-03T16:00:00.000Z","cp":756.36},{"stockId":1000000899050,"date":"2024-06-02T16:00:00.000Z","cp":755.38},{"stockId":1000000899050,"date":"2024-05-30T16:00:00.000Z","cp":771.57},{"stockId":1000000899050,"date":"2024-05-29T16:00:00.000Z","cp":771.59},{"stockId":1000000899050,"date":"2024-05-28T16:00:00.000Z","cp":782.65},{"stockId":1000000899050,"date":"2024-05-27T16:00:00.000Z","cp":786.4},{"stockId":1000000899050,"date":"2024-05-26T16:00:00.000Z","cp":787.69},{"stockId":1000000899050,"date":"2024-05-23T16:00:00.000Z","cp":784.07},{"stockId":1000000899050,"date":"2024-05-22T16:00:00.000Z","cp":803.59}]}