window.pageData = {"fund":{"_id":3000000006730,"stockCode":"006730","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-05-05T16:00:00.000Z","setUpScale":215970000,"market":"a","tickerId":6730,"custody":"中国工商银行股份有限公司","name":"万家中证500指数增强型发起式证券投资基金","shortName":"万家中证500指数增强发起式C","fundSecondLevel":"company","fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-05-22T16:00:00.000Z","fundCollectionId":4000050190000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"wjzz500zszqxfqszqtzjj","memoNum":1,"indexId":1000000000905,"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50190000","tickerId":50190000,"name":"万家基金管理有限公司"},"managers":[{"name":"乔亮","stockType":"fund_manager","stockCode":"db20535404","exchange":"fm","tickerId":1712196410}],"hotMetrics":{"fss":{"stockId":3000000006730,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6206,"f_ind_h_s_r":0.37939999999999996,"f_h_a":11205,"f_h_s_a":37674,"f_ind_h_s_r_c_1y":-0.09780000000000005,"f_ind_h_s_r_c_hy":-0.2290000000000001,"f_ins_h_s_r_c_1y":0.0978,"f_ins_h_s_r_c_hy":0.2290000000000001,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006730,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.140829890425723,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.2712041884816754,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.22013590844062947,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.16179817905918056,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.2191385435168739,"f_p_r_y2_ssc":3445,"f_p_r_y2_ssrp":0.3321718931475029,"f_p_r_y3_ssc":2841,"f_p_r_y3_ssrp":0.27887323943661974,"f_p_r_y5_ssc":1733,"f_p_r_y5_ssrp":0.1195150115473441,"f_cagr_p_r_fs_ssc":5789,"f_cagr_p_r_fs_ssrp":0.31928127159640635},"fp":{"stockId":3000000006730,"type":"fp","f_p_r_fys":0.13146160867043455,"f_p_r_m1":0.051913580246913504,"f_p_r_m3":0.03940225678560538,"f_p_r_m6":0.2156347385487718,"f_p_r_y1":0.6100416626711149,"f_p_r_y3":0.3737327443700511,"f_cagr_p_r_fs":0.15012454857467272,"f_p_r_d1":0.0007612925054982789,"f_p_r_y2":0.6349060058190636,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.0947867298578199,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.27751196172248804,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.20853080568720378,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.29533678756476683,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.578125,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.7923497267759563,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.8888888888888888,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.2549019607843137,"f_p_r_y5":0.6046763103279487,"f_p_r_y5_sic":101,"f_p_r_y5_sirp":0.17,"last_data_date":"2026-04-16T16:00:00.000Z"},"ff":{"stockId":3000000006730,"type":"ff","f_m_f":8317331,"f_m_f_r":0.01,"f_c_f":1663466,"f_c_f_r":0.002,"f_m_a_c_f":9980797,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-10-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-10-22T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000006730,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":1.7041,"f_nv_cr":0.006378078308628243},"f_as":{"stockId":3000000006730,"type":"f_as","f_tas":305314345.2805,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006729,"stockCode":"006729","stockType":"fund","areaCode":"cn","followedNum":30,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-05-05T16:00:00.000Z","setUpScale":215970000,"market":"a","tickerId":6729,"custody":"中国工商银行股份有限公司","name":"万家中证500指数增强型发起式证券投资基金","shortName":"万家中证500指数增强发起式A","fundSecondLevel":"company","lastUpdated":"2026-04-17T17:12:07.588Z","__csrcFundId":6221,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-05-22T16:00:00.000Z","fundCollectionId":4000050190000,"currency":"CNY","masterFundShortName":"万家中证500指数增强发起式","pinyin":"wjzz500zszqxfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"indexFundFlag":1,"indexId":1000000000905}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006729,"stockId":600988,"holdings":332200,"marketCap":10377928,"netValueRatio":0.0114,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.05611899932386799,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006729,"stockId":2558,"holdings":228600,"marketCap":9896094,"netValueRatio":0.0109,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.04183266932270946,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006729,"stockId":2195,"holdings":1364800,"marketCap":9676432,"netValueRatio":0.0106,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.09796437659033075,"stock":{"stockCode":"002195","exchange":"sz","stockType":"company","tickerId":2195,"name":"岩山科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006729,"stockId":2156,"holdings":242800,"marketCap":9153560,"netValueRatio":0.0101,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.06148867313915962,"stock":{"stockCode":"002156","exchange":"sz","stockType":"company","tickerId":2156,"name":"通富微电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006729,"stockId":2436,"holdings":427200,"marketCap":9043824,"netValueRatio":0.01,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.04294755877034384,"stock":{"stockCode":"002436","exchange":"sz","stockType":"company","tickerId":2436,"name":"兴森科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006729,"stockId":2008,"holdings":217125,"marketCap":8943378,"netValueRatio":0.0098,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.011790714812085046,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006729,"stockId":2738,"holdings":109400,"marketCap":8593370,"netValueRatio":0.0095,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.5868686868686868,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006729,"stockId":2414,"holdings":558714,"marketCap":8196334,"netValueRatio":0.009,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.1878542510121468,"stock":{"stockCode":"002414","exchange":"sz","stockType":"company","tickerId":2414,"name":"高德红外"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006729,"stockId":300073,"holdings":141700,"marketCap":8190260,"netValueRatio":0.009,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.12938695586684723,"stock":{"stockCode":"300073","exchange":"sz","stockType":"company","tickerId":300073,"name":"当升科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006729,"stockId":300458,"holdings":192100,"marketCap":8073963,"netValueRatio":0.0089,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.18892319567734517,"stock":{"stockCode":"300458","exchange":"sz","stockType":"company","tickerId":300458,"name":"全志科技"}}]},"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37732,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":905,"name":"中证500","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000905_Index_Methodology_cn.pdf","launchDate":"2007-01-14T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T07:03:15.846Z","description":"中证系列规模指数分别反映沪深市场不同市值规模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/000905factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证小盘500指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700905,"memoNum":161,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e24fb8f40bcb04e8c4cba1","stockId":3000000006730,"source":"cn_info","declarationDate":"2019-09-05T16:00:00.000Z","appointmentDate":"2019-09-05T16:00:00.000Z","isEmployed":true,"managerId":7001712196410,"manager":{"_id":7001712196410,"name":"乔亮","tickerId":1712196410,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20535404","exchange":"fm","followedNum":7,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000006730,"stockCode":"006730","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"exchange":"jj","tickerId":6730,"name":"万家中证500指数增强型发起式证券投资基金","shortName":"万家中证500指数增强发起式C","fundSecondLevel":"company","inceptionDate":"2019-05-22T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000006730,"type":"f_as","f_m_f":8317331,"f_m_f_r":0.01,"f_c_f":1663466,"f_c_f_r":0.002,"f_m_a_c_f":9980797,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-10-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-10-22T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012,"f_tas":305314345.2805,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":6,"employedMonths":7,"managerYearStartProfit":0.1315,"managerCagr":0.1371,"managerTotalProfit":1.3392,"indexYearStartProfit":0.1003,"indexCagr":0.073,"indexTotalProfit":0.5936},{"_id":"69e24fb8f40bcb04e8c4cba2","stockId":3000000006730,"source":"cn_info","declarationDate":"2019-10-21T16:00:00.000Z","appointmentDate":"2019-05-22T16:00:00.000Z","departureDate":"2019-10-21T16:00:00.000Z","isEmployed":false,"managerId":7000324176700,"manager":{"_id":7000324176700,"name":"陈旭","tickerId":324176700,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801480209","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000006730,"stockCode":"006730","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"exchange":"jj","tickerId":6730,"name":"万家中证500指数增强型发起式证券投资基金","shortName":"万家中证500指数增强发起式C","fundSecondLevel":"company","inceptionDate":"2019-05-22T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000006730,"type":"f_as","f_m_f":8317331,"f_m_f_r":0.01,"f_c_f":1663466,"f_c_f_r":0.002,"f_m_a_c_f":9980797,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-10-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-10-22T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012,"f_tas":305314345.2805,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":4,"managerYearStartProfit":0.1315,"managerCagr":0.1208,"managerTotalProfit":0.1208,"indexYearStartProfit":0.1003,"indexCagr":0.0272,"indexTotalProfit":0.0272}],"influencesList":[{"stockId":3000000006730,"date":"2026-01-11T16:00:00.000Z","exDate":"2026-01-11T16:00:00.000Z","dividend":0.056,"currency":"CNY","influenceDate":"2026-01-11T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000006730,"date":"2025-01-09T16:00:00.000Z","exDate":"2025-01-09T16:00:00.000Z","dividend":0.0143,"currency":"CNY","influenceDate":"2025-01-09T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.7041},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6933},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6619},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6744},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6524},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6454},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6277},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.634},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.5697},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.5594},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.5765},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.5983},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.5711},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.598},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.5949},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.5719},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.5868},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.555},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.5195},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.5783},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.5943},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.634},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.62},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6543},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6587},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6801},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.685},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6797},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6436},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6631},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.656},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6437},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6509},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.7212},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.7284},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.7221},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.7154},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6907},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6747},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6897},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6661},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6644},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6606},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6293},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6214},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6509},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6484},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6047},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6625},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6769},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.7034},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.7003},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6902},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.7036},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6757},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6674},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6377},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6503},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6395},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6338},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.628},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6159},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6341},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.6057},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.5792},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.5798},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.5712},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.5437},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.5061},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.5119},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.5072},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.5149},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.5063},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.5019},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4851},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4822},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4669},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4537},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4604},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4313},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4497},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.46},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4465},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4599},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4544},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4601},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4459},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4256},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4233},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4306},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4395},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4257},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4117},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4096},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.409},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.3919},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.3789},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4239},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4329},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4378},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4531},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4554},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4743},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.455},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.46},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4688},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4628},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4654},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4473},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4434},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4648},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4656},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4697},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4858},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4654},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.468},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4502},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4331},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4297},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.439},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4137},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4018},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4417},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4529},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4327},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4591},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4637},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4815},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.452},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4392},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4228},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4394},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.438},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4149},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4267},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4222},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4219},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4346},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4259},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4195},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4222},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4167},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.3799},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.3742},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.3863},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.378},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.3396},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.3688},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.3895},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4191},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.4022},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.3898},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.3649},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.3809},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.3777},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.3614},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.3465},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.3498},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.3328},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.3341},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.313},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2893},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.3065},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2908},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2867},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2729},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2754},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2798},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.269},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2583},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2483},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2455},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2617},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2682},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2619},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2561},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2524},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2411},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2452},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2384},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2271},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2248},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2132},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2115},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2099},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2075},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.2014},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.197},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1983},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1847},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1853},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1896},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1835},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1864},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1815},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1742},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1685},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1707},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1551},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1356},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.13},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1334},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1456},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1458},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1474},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1397},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1516},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1488},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1408},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1484},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1393},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1387},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1344},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1238},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.121},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1306},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1127},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1153},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1167},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1112},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.12},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1286},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1278},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1208},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1175},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1156},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1305},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1242},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1252},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1092},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1174},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1096},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1053},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0835},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0779},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0777},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0853},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0817},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0859},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0777},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.078},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0626},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0584},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0584},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0693},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.072},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.061},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0551},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0344},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0175},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.015},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1278},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1409},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1398},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1323},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1419},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1503},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.15},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1486},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1508},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1513},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1651},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1684},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1732},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1659},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.164},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1432},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1497},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1478},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1435},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1426},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1465},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1284},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1259},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1168},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1102},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1399},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1444},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1273},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.135},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1349},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1205},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1164},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1024},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1225},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1198},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1143},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1241},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1142},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1197},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1098},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0957},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0756},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0713},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0791},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0691},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0709},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0763},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0763},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0694},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0638},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0589},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.065},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0312},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0276},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0421},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0421},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0497},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0402},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0376},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0585},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0897},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1199},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1187},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1132},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1066},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1179},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1036},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1225},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1197},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1156},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1091},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1204},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1272},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1489},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1377},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1263},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1189},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1244},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1108},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1056},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1181},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1194},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1049},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0894},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.098},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0777},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0818},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0831},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1246},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1263},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1159},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0957},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1127},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1394},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1719},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1722},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1854},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1661},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1694},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1486},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1482},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1178},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1011},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1111},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.104},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1028},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1165},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1046},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0916},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1006},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0956},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0871},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0759},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.041},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0509},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0515},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0768},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0519},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0887},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0867},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.1655},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0982},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0057},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9616},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9271},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9194},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.8851},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.8846},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.8872},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.876},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.8748},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.882},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.8849},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.8849},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.8851},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.89},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9026},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.8999},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9024},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.8947},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9119},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.8977},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.8877},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.8863},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.897},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.8939},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.8941},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9012},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9028},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9178},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9166},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9202},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9147},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.926},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9217},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9219},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9283},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9303},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9279},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9169},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9404},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9564},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9596},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9256},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.927},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9311},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9165},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9221},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9342},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9649},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9655},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9666},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9635},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9769},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9752},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9816},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9879},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9704},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9758},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9568},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9699},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9626},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9753},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9848},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9953},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9816},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9817},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9738},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9931},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9797},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":0.9873},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0087},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0068},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0189},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0281},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0215},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0237},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0204},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0274},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0232},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0269},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0282},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0322},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.044},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0315},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0357},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0353},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0399},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0376},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0478},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0366},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0406},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0577},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0614},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0684},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0592},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.051},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0563},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.067},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0661},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0681},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0699},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0555},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0642},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0644},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0494},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0521},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.039},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0242},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0251},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0168},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000006730,"lxr_nv_fc":1.0289}],"priceMetricsList":[{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000905,"cp":8214.19},{"stockId":1000000000905,"date":"2026-04-15T16:00:00.000Z","cp":8180.08},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000905,"cp":8044.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000905,"cp":8088.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000905,"cp":7967.7},{"stockId":1000000000905,"date":"2026-04-09T16:00:00.000Z","cp":7969.36},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000905,"cp":7898.63},{"stockId":1000000000905,"date":"2026-04-07T16:00:00.000Z","cp":7945.15},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000905,"cp":7571.11},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000905,"cp":4949.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5003.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000905,"cp":4942.78},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000905,"cp":4928.05},{"stockId":1000000000905,"date":"2024-06-25T16:00:00.000Z","cp":5020.43},{"stockId":1000000000905,"date":"2024-06-24T16:00:00.000Z","cp":4948.63},{"stockId":1000000000905,"date":"2024-06-23T16:00:00.000Z","cp":4992.91},{"stockId":1000000000905,"date":"2024-06-20T16:00:00.000Z","cp":5102.33},{"stockId":1000000000905,"date":"2024-06-19T16:00:00.000Z","cp":5094.57},{"stockId":1000000000905,"date":"2024-06-18T16:00:00.000Z","cp":5168.82},{"stockId":1000000000905,"date":"2024-06-17T16:00:00.000Z","cp":5230.89},{"stockId":1000000000905,"date":"2024-06-16T16:00:00.000Z","cp":5207.13},{"stockId":1000000000905,"date":"2024-06-13T16:00:00.000Z","cp":5213.09},{"stockId":1000000000905,"date":"2024-06-12T16:00:00.000Z","cp":5194.59},{"stockId":1000000000905,"date":"2024-06-11T16:00:00.000Z","cp":5232.95},{"stockId":1000000000905,"date":"2024-06-10T16:00:00.000Z","cp":5217.47},{"stockId":1000000000905,"date":"2024-06-06T16:00:00.000Z","cp":5208.98},{"stockId":1000000000905,"date":"2024-06-05T16:00:00.000Z","cp":5228.8},{"stockId":1000000000905,"date":"2024-06-04T16:00:00.000Z","cp":5277.94},{"stockId":1000000000905,"date":"2024-06-03T16:00:00.000Z","cp":5341.95},{"stockId":1000000000905,"date":"2024-06-02T16:00:00.000Z","cp":5274.07},{"stockId":1000000000905,"date":"2024-05-30T16:00:00.000Z","cp":5308.54},{"stockId":1000000000905,"date":"2024-05-29T16:00:00.000Z","cp":5308.66},{"stockId":1000000000905,"date":"2024-05-28T16:00:00.000Z","cp":5328.31},{"stockId":1000000000905,"date":"2024-05-27T16:00:00.000Z","cp":5316.13},{"stockId":1000000000905,"date":"2024-05-26T16:00:00.000Z","cp":5371.37},{"stockId":1000000000905,"date":"2024-05-23T16:00:00.000Z","cp":5313.45},{"stockId":1000000000905,"date":"2024-05-22T16:00:00.000Z","cp":5362.31},{"stockId":1000000000905,"date":"2024-05-21T16:00:00.000Z","cp":5468.61},{"stockId":1000000000905,"date":"2024-05-20T16:00:00.000Z","cp":5478.91},{"stockId":1000000000905,"date":"2024-05-19T16:00:00.000Z","cp":5523.5},{"stockId":1000000000905,"date":"2024-05-16T16:00:00.000Z","cp":5491.89},{"stockId":1000000000905,"date":"2024-05-15T16:00:00.000Z","cp":5424.67},{"stockId":1000000000905,"date":"2024-05-14T16:00:00.000Z","cp":5446.66},{"stockId":1000000000905,"date":"2024-05-13T16:00:00.000Z","cp":5500.74},{"stockId":1000000000905,"date":"2024-05-12T16:00:00.000Z","cp":5505.26},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000905,"cp":5535.4},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5556.77},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5458.76},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5527.08},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5528.6},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5441.14},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5478.49},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000905,"cp":5372.12},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5259.34},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5263.04},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5208.27},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5267.58}]}