window.pageData = {"fund":{"_id":3000000006928,"stockCode":"006928","stockType":"fund","areaCode":"cn","followedNum":27,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-04-26T16:00:00.000Z","setUpScale":398025000,"market":"a","tickerId":6928,"custody":"中国工商银行股份有限公司","name":"长城创业板指数增强型发起式证券投资基金","shortName":"长城创业板指数增强发起式C","fundSecondLevel":"company","fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-01-28T16:00:00.000Z","fundCollectionId":4000050150000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cccybzszqxfqszqtzjj","indexId":1000000399006,"index":{"stockCode":"399006","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399006,"name":"创业板指","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50150000","tickerId":50150000,"name":"长城基金管理有限公司"},"managers":[{"name":"雷俊","stockType":"fund_manager","stockCode":"8801390519","exchange":"fm","tickerId":1210146000}],"hotMetrics":{"fss":{"stockId":3000000006928,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0387,"f_ind_h_s_r":0.9612999999999999,"f_h_a":49066,"f_h_s_a":7882,"f_ind_h_s_r_c_1y":-0.036700000000000066,"f_ind_h_s_r_c_hy":0.02969999999999995,"f_ins_h_s_r_c_1y":0.036699999999999997,"f_ins_h_s_r_c_hy":-0.029700000000000004,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006928,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.13310580204778158,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.16070187630298818,"f_p_r_m3_ssc":5616,"f_p_r_m3_ssrp":0.04968833481745325,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.152256351915055,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.07548002648421982,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.15076390890746613,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.19149683766690093,"f_p_r_y5_ssc":1737,"f_p_r_y5_ssrp":0.45794930875576034,"f_cagr_p_r_fs_ssc":5809,"f_cagr_p_r_fs_ssrp":0.2830578512396694},"fp":{"stockId":3000000006928,"type":"fp","f_p_r_fys":0.1455451023796348,"f_p_r_m1":0.14798856704065533,"f_p_r_m3":0.1162732816194465,"f_p_r_m6":0.1980233282877748,"f_p_r_y1":0.9004237288135577,"f_p_r_y3":0.5297595361264262,"f_cagr_p_r_fs":0.16906794540933645,"f_p_r_d1":0.00031450496917839743,"f_p_r_y2":1.0538849030682313,"f_cagr_p_r_fs_sic":80,"f_cagr_p_r_fs_sirp":0.0759493670886076,"f_p_r_fys_sic":80,"f_p_r_fys_sirp":0.189873417721519,"f_p_r_m1_sic":80,"f_p_r_m1_sirp":0.189873417721519,"f_p_r_m3_sic":74,"f_p_r_m3_sirp":0.9178082191780822,"f_p_r_m6_sic":72,"f_p_r_m6_sirp":0.6619718309859155,"f_p_r_y1_sic":67,"f_p_r_y1_sirp":0.8939393939393939,"f_p_r_y2_sic":63,"f_p_r_y2_sirp":0.9838709677419355,"f_p_r_y3_sic":58,"f_p_r_y3_sirp":0.9824561403508771,"f_p_r_y5":0.16236879616431255,"f_p_r_y5_sic":40,"f_p_r_y5_sirp":0.9743589743589743,"last_data_date":"2026-04-22T16:00:00.000Z"},"ff":{"stockId":3000000006928,"type":"ff","f_m_f":5476889,"f_m_f_r":0.01,"f_c_f":821533,"f_c_f_r":0.0015,"f_m_a_c_f":6298422,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-08-22T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-08-21T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000006928,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":2.691,"f_nv_cr":-0.01222332342253063},"f_as":{"stockId":3000000006928,"type":"f_as","f_tas":425194069.36499995,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001879,"stockCode":"001879","stockType":"fund","areaCode":"cn","followedNum":67,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-04-26T16:00:00.000Z","setUpScale":398025000,"market":"a","tickerId":1879,"custody":"中国工商银行股份有限公司","name":"长城创业板指数增强型发起式证券投资基金","shortName":"长城创业板指数增强发起式A","fundSecondLevel":"company","lastUpdated":"2026-04-17T17:12:37.064Z","__csrcFundId":1753,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-05-31T16:00:00.000Z","fundCollectionId":4000050150000,"currency":"CNY","masterFundShortName":"长城创业板指数增强发起式","pinyin":"cccybzszqxfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"indexFundFlag":1,"indexId":1000000399006}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001879,"stockId":300750,"holdings":218791,"marketCap":87888344,"netValueRatio":0.098,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001879,"stockId":300308,"holdings":147620,"marketCap":84056304,"netValueRatio":0.0937,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001879,"stockId":300502,"holdings":172640,"marketCap":76451897,"netValueRatio":0.0853,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001879,"stockId":300274,"holdings":318165,"marketCap":47966555,"netValueRatio":0.0535,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001879,"stockId":300059,"holdings":1745666,"marketCap":32975630,"netValueRatio":0.0368,"quarterlyChange":-0.18507333908541834,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001879,"stockId":300124,"holdings":465278,"marketCap":31173626,"netValueRatio":0.0348,"quarterlyChange":-0.1105801141643431,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001879,"stockId":300476,"holdings":83000,"marketCap":20833000,"netValueRatio":0.0232,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001879,"stockId":300394,"holdings":60354,"marketCap":18202766,"netValueRatio":0.0203,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001879,"stockId":300450,"holdings":368190,"marketCap":17562663,"netValueRatio":0.0196,"quarterlyChange":-0.04561824729891972,"stock":{"stockCode":"300450","exchange":"sz","stockType":"company","tickerId":300450,"name":"先导智能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001879,"stockId":300058,"holdings":1166600,"marketCap":17265680,"netValueRatio":0.0193,"quarterlyChange":0.2847222222222219,"stock":{"stockCode":"300058","exchange":"sz","stockType":"company","tickerId":300058,"name":"蓝色光标"}}],"bondHoldings":[{"_id":"69e8f8e11398d79843fffa90","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001879,"stockCode":"019785","stockName":"25国债13","holdings":120000,"marketCap":12112915,"netValueRatio":0.0135,"lastUpdated":"2026-04-22T16:35:45.359Z"},{"_id":"69e8f8e11398d79843fffa91","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001879,"stockCode":"019792","stockName":"25国债19","holdings":109000,"marketCap":10980134,"netValueRatio":0.0122,"lastUpdated":"2026-04-22T16:35:45.362Z"},{"_id":"69e8f8e11398d79843fffa92","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001879,"stockCode":"019827","stockName":"26国债01","holdings":83000,"marketCap":8321914,"netValueRatio":0.0093,"lastUpdated":"2026-04-22T16:35:45.365Z"},{"_id":"69e8f8e11398d79843fffa93","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001879,"stockCode":"019773","stockName":"25国债08","holdings":40000,"marketCap":4053098,"netValueRatio":0.0045,"lastUpdated":"2026-04-22T16:35:45.368Z"}]},"index":{"_id":1000000399006,"stockCode":"399006","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":16271,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399006,"name":"创业板指","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399006.pdf","launchDate":"2010-05-31T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.084Z","baseDate":"2010-05-30T16:00:00.000Z","basePoint":1000,"description":"创业板指由创业板中市值大、流动性好的100只股票组成，反映创业板市场的运行情况。","indexUniverse":"深市创业板市场","selectionCriteria":"剔除成交额后10%的股票，选取总市值排名前100名","series":"size","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399006.pdf","currency":"CNY","totalReturnIndexId":1000000399606,"rebalancingFrequency":"semi-annually","memoNum":126,"constituentsMarkets":["a"],"pinyin":"cybz","calculationMethod":"paasche"},"managerEmploymentList":[{"_id":"69ea36b2593b4485974c6c82","stockId":3000000006928,"source":"cn_info","declarationDate":"2019-01-29T16:00:00.000Z","appointmentDate":"2019-01-28T16:00:00.000Z","isEmployed":true,"managerId":7001210146000,"manager":{"_id":7001210146000,"name":"雷俊","tickerId":1210146000,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801390519","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000006928,"stockCode":"006928","stockType":"fund","areaCode":"cn","followedNum":27,"blackenedNum":0,"exchange":"jj","tickerId":6928,"name":"长城创业板指数增强型发起式证券投资基金","shortName":"长城创业板指数增强发起式C","fundSecondLevel":"company","inceptionDate":"2019-01-28T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006928,"type":"f_as","f_m_f":5476889,"f_m_f_r":0.01,"f_c_f":821533,"f_c_f_r":0.0015,"f_m_a_c_f":6298422,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-08-22T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-08-21T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115,"f_tas":425194069.36499995,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":7,"employedMonths":2,"managerYearStartProfit":0.1455,"managerCagr":0.1691,"managerTotalProfit":2.0956,"indexYearStartProfit":0.1614,"indexCagr":0.1636,"indexTotalProfit":1.9915},{"_id":"69ea36b2593b4485974c6c83","stockId":3000000006928,"source":"cn_info","declarationDate":"2023-02-07T16:00:00.000Z","appointmentDate":"2019-12-19T16:00:00.000Z","departureDate":"2023-02-06T16:00:00.000Z","isEmployed":false,"managerId":7232312190300,"manager":{"_id":7232312190300,"name":"王卫林","tickerId":232312190300,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801623928","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000006928,"stockCode":"006928","stockType":"fund","areaCode":"cn","followedNum":27,"blackenedNum":0,"exchange":"jj","tickerId":6928,"name":"长城创业板指数增强型发起式证券投资基金","shortName":"长城创业板指数增强发起式C","fundSecondLevel":"company","inceptionDate":"2019-01-28T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006928,"type":"f_as","f_m_f":5476889,"f_m_f_r":0.01,"f_c_f":821533,"f_c_f_r":0.0015,"f_m_a_c_f":6298422,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-08-22T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-08-21T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115,"f_tas":425194069.36499995,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":1,"managerYearStartProfit":0.1455,"managerCagr":0.1517,"managerTotalProfit":0.5562,"indexYearStartProfit":0.1614,"indexCagr":0.1216,"indexTotalProfit":0.4325}],"influencesList":[],"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.691},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.7243},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.6676},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.6653},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.6532},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.6128},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.5453},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.5674},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.5011},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4921},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4101},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4327},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2928},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2856},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3043},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3613},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3179},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3708},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3889},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3786},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4128},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3611},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3441},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4308},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3965},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4241},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.375},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4315},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4077},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4134},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4309},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3951},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3381},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3478},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3401},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2999},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3315},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3925},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3964},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4188},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4187},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3769},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3663},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3699},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3935},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3949},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3267},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3379},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3754},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3879},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3542},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4047},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.372},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3956},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.407},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3914},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4107},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4133},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3912},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3703},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4203},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4332},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4293},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4077},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3911},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4299},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4052},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3999},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4316},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4283},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4094},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3491},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3817},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3635},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3859},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3768},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3705},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3573},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3436},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2936},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2774},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3292},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2462},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2938},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3343},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3148},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3507},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3511},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3312},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2775},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.245},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.225},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2488},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2655},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2438},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2286},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.234},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.1869},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.1438},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.1347},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2228},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2405},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2402},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2659},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2723},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.331},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2926},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3058},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.337},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3548},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3697},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3252},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3039},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3471},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3382},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3848},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.4322},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.365},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3595},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.323},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2462},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2461},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2627},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.1985},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.1544},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2326},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2274},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.1742},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2494},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2817},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3667},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.346},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.35},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2928},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3516},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.3173},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2651},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2616},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2457},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2548},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2861},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2422},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2193},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2044},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.2305},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.1256},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.0986},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.1366},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.1468},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.031},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.1106},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.0955},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.1477},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.104},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.062},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.9957},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.998},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":2.0205},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.957},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.9032},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.915},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.9099},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.9108},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.8591},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.8079},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.8316},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.7757},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.7516},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.7112},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.7149},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.7256},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.7102},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6993},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6852},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6868},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.7077},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.7327},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.7066},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.695},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6965},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6722},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6719},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6638},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6502},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6496},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6249},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6261},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6028},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6046},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5932},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5877},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5866},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5508},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5647},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5759},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5501},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.565},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5715},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5483},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5402},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5532},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5129},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4736},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4643},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.475},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4918},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4878},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4905},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4824},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5016},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4977},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4826},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4992},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4805},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.488},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4718},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4567},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4525},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4679},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.445},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4505},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4575},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4631},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4816},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4943},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4899},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4791},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4833},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.485},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5153},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5045},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5014},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4618},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4806},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4594},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4537},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4233},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4063},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4076},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4166},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4041},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.416},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3968},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4056},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3833},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3761},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3762},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3938},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3992},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3927},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3777},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3486},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3303},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.31},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5009},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5285},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5247},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.527},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5444},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5531},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5487},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5506},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5551},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5601},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5922},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6054},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6104},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5987},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6065},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5648},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5851},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5939},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5903},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5898},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6127},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5828},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5801},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.581},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5636},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6214},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6253},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5984},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.612},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6227},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5928},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5925},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5636},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5916},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5819},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5661},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5838},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5621},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5755},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5728},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5404},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4943},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4994},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5374},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5198},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5245},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5307},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5237},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5011},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4884},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4803},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5028},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4398},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4357},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4634},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4643},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4751},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4559},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4544},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4857},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5386},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5879},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.591},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.594},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5816},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5922},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5708},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5884},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5882},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5824},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5867},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5887},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6143},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6588},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6402},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6372},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6296},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6436},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6163},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6024},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6277},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6344},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6053},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5625},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5892},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5459},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5605},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5644},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6305},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6346},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6252},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5786},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.622},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.679},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.7331},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.7163},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.7155},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6704},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6907},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6409},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6529},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5899},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5454},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5754},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5643},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5816},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6177},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6217},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5744},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6005},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6052},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5905},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5771},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4715},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4727},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5015},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.546},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5109},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5843},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.6349},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.8021},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.5638},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3691},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2566},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2035},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1898},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1277},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1333},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1413},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1332},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.137},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.147},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1537},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1429},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1392},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1381},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1578},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1505},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1521},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1402},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1706},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1458},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1341},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1332},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1439},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1457},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1484},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1628},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1676},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1843},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1861},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1893},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1848},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2003},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.192},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1943},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.205},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2087},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2115},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.1949},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.221},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2404},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2504},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2099},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2153},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2294},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2182},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2236},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2405},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2783},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2805},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2776},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2702},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2751},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2623},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2697},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2708},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2478},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2538},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2398},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2594},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2517},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2628},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2711},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2859},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.283},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2831},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2924},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3144},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.2911},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.31},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.33},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3311},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3506},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3668},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3609},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3519},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3378},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3387},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3414},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3364},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3584},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3697},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3807},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3603},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3553},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3623},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.363},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3573},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3712},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3595},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3755},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3951},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3809},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3881},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.386},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3722},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3681},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.378},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3823},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3922},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4056},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.386},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4039},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.4038},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3785},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3915},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3552},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006928,"lxr_nv_fc":1.3176}],"priceMetricsList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399006,"cp":3667.79},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399006,"cp":3720.25},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399006,"cp":3752.76},{"stockId":1000000399006,"date":"2026-04-20T16:00:00.000Z","cp":3688.94},{"stockId":1000000399006,"date":"2026-04-19T16:00:00.000Z","cp":3677.58},{"stockId":1000000399006,"date":"2026-04-16T16:00:00.000Z","cp":3678.29},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399006,"cp":3626.27},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399006,"cp":3514.96},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399006,"cp":3558.53},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399006,"cp":3476.44},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399006,"cp":3448.79},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399006,"cp":3323.3},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399006,"cp":3347.61},{"stockId":1000000399006,"date":"2026-04-06T16:00:00.000Z","cp":3160.82},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399006,"cp":3149.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399006,"cp":3172.65},{"stockId":1000000399006,"date":"2026-03-31T16:00:00.000Z","cp":3247.52},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399006,"cp":3184.95},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399006,"cp":3273.36},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399006,"cp":3295.88},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399006,"cp":3272.49},{"stockId":1000000399006,"date":"2026-03-24T16:00:00.000Z","cp":3316.97},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399006,"cp":3251.55},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399006,"cp":3235.22},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399006,"cp":3352.1},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399006,"cp":3309.1},{"stockId":1000000399006,"date":"2026-03-17T16:00:00.000Z","cp":3346.37},{"stockId":1000000399006,"date":"2026-03-16T16:00:00.000Z","cp":3280.06},{"stockId":1000000399006,"date":"2026-03-15T16:00:00.000Z","cp":3357.02},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399006,"cp":3310.28},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399006,"cp":3317.52},{"stockId":1000000399006,"date":"2026-03-10T16:00:00.000Z","cp":3349.53},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399006,"cp":3306.14},{"stockId":1000000399006,"date":"2026-03-08T16:00:00.000Z","cp":3208.58},{"stockId":1000000399006,"date":"2026-03-05T16:00:00.000Z","cp":3229.3},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399006,"cp":3216.94},{"stockId":1000000399006,"date":"2026-03-03T16:00:00.000Z","cp":3164.37},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399006,"cp":3209.48},{"stockId":1000000399006,"date":"2026-03-01T16:00:00.000Z","cp":3294.16},{"stockId":1000000399006,"date":"2026-02-26T16:00:00.000Z","cp":3310.3},{"stockId":1000000399006,"date":"2026-02-25T16:00:00.000Z","cp":3344.98},{"stockId":1000000399006,"date":"2026-02-24T16:00:00.000Z","cp":3354.82},{"stockId":1000000399006,"date":"2026-02-23T16:00:00.000Z","cp":3308.26},{"stockId":1000000399006,"date":"2026-02-12T16:00:00.000Z","cp":3275.96},{"stockId":1000000399006,"date":"2026-02-11T16:00:00.000Z","cp":3328.06},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399006,"cp":3284.74},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399006,"cp":3320.54},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399006,"cp":3332.77},{"stockId":1000000399006,"date":"2026-02-05T16:00:00.000Z","cp":3236.46},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399006,"cp":3260.28},{"stockId":1000000399006,"date":"2026-02-03T16:00:00.000Z","cp":3311.51},{"stockId":1000000399006,"date":"2026-02-02T16:00:00.000Z","cp":3324.89},{"stockId":1000000399006,"date":"2026-02-01T16:00:00.000Z","cp":3264.11},{"stockId":1000000399006,"date":"2026-01-29T16:00:00.000Z","cp":3346.36},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399006,"cp":3304.51},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399006,"cp":3323.56},{"stockId":1000000399006,"date":"2026-01-26T16:00:00.000Z","cp":3342.6},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399006,"cp":3319.15},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399006,"cp":3349.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399006,"cp":3328.65},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399006,"cp":3295.52},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399006,"cp":3277.98},{"stockId":1000000399006,"date":"2026-01-18T16:00:00.000Z","cp":3337.61},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399006,"cp":3361.02},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399006,"cp":3367.92},{"stockId":1000000399006,"date":"2026-01-13T16:00:00.000Z","cp":3349.14},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399006,"cp":3321.89},{"stockId":1000000399006,"date":"2026-01-11T16:00:00.000Z","cp":3388.34},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399006,"cp":3327.81},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399006,"cp":3302.31},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399006,"cp":3329.69},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399006,"cp":3319.29},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399006,"cp":3294.55},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399006,"cp":3203.17},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399006,"cp":3242.9},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399006,"cp":3222.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399006,"cp":3243.88},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399006,"cp":3239.34},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399006,"cp":3229.58},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399006,"cp":3205.01},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399006,"cp":3191.98},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399006,"cp":3122.24},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399006,"cp":3107.06},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399006,"cp":3175.91},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399006,"cp":3071.76},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399006,"cp":3137.8},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399006,"cp":3194.36},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399006,"cp":3163.67},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399006,"cp":3209},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399006,"cp":3209.6},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399006,"cp":3190.27},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399006,"cp":3109.3},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399006,"cp":3067.48},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399006,"cp":3036.79},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399006,"cp":3071.15},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399006,"cp":3092.5},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399006,"cp":3052.59},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399006,"cp":3031.3},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399006,"cp":3044.69},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399006,"cp":2980.93},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399006,"cp":2929.04},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399006,"cp":2920.08},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399006,"cp":3042.34},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399006,"cp":3076.85},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399006,"cp":3069.22},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399006,"cp":3105.2},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399006,"cp":3111.51},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399006,"cp":3201.75},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399006,"cp":3122.03},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399006,"cp":3134.32},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399006,"cp":3178.83},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399006,"cp":3208.21},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399006,"cp":3224.62},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399006,"cp":3166.23},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399006,"cp":3134.09},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399006,"cp":3196.87},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399006,"cp":3187.53},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399006,"cp":3263.02},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399006,"cp":3324.27},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399006,"cp":3229.58},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399006,"cp":3234.45},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399006,"cp":3171.57},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399006,"cp":3062.16},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399006,"cp":3059.32},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399006,"cp":3083.72},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399006,"cp":2993.45},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399006,"cp":2935.37},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399006,"cp":3037.44},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399006,"cp":3025.87},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399006,"cp":2955.98},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399006,"cp":3078.76},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399006,"cp":3113.26},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399006,"cp":3261.82},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399006,"cp":3238.16},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399006,"cp":3238.01},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399006,"cp":3151.53},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399006,"cp":3235.76},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399006,"cp":3185.57},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399006,"cp":3114.55},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399006,"cp":3107.89},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399006,"cp":3091},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399006,"cp":3095.85},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399006,"cp":3147.35},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399006,"cp":3087.04},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399006,"cp":3066.18},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399006,"cp":3020.42},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399006,"cp":3053.75},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399006,"cp":2904.27},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399006,"cp":2867.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399006,"cp":2933.25},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399006,"cp":2958.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399006,"cp":2776.25},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399006,"cp":2899.37},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399006,"cp":2872.22},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399006,"cp":2956.37},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399006,"cp":2890.13},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399006,"cp":2827.17},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399006,"cp":2723.2},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399006,"cp":2742.13},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399006,"cp":2762.99},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399006,"cp":2682.55},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399006,"cp":2595.47},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399006,"cp":2607.65},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399006,"cp":2601.74},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399006,"cp":2606.2},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399006,"cp":2534.22},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399006,"cp":2469.66},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399006,"cp":2496.5},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399006,"cp":2409.4},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399006,"cp":2379.82},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399006,"cp":2333.96},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399006,"cp":2342.86},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399006,"cp":2358.95},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399006,"cp":2343.38},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399006,"cp":2334.32},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399006,"cp":2322.63},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399006,"cp":2328.31},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399006,"cp":2367.68},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399006,"cp":2406.59},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399006,"cp":2362.6},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399006,"cp":2340.06},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399006,"cp":2345.37},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399006,"cp":2310.67},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399006,"cp":2310.86},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399006,"cp":2296.88},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399006,"cp":2277.15},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399006,"cp":2269.33},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399006,"cp":2230.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399006,"cp":2235.05},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399006,"cp":2197.07},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399006,"cp":2207.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399006,"cp":2189.58},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399006,"cp":2184.67},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399006,"cp":2181.08},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399006,"cp":2130.19},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399006,"cp":2156.23},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399006,"cp":2164.09},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399006,"cp":2123.72},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399006,"cp":2147.92},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399006,"cp":2153.01},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399006,"cp":2124.34},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399006,"cp":2114.43},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399006,"cp":2128.39},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399006,"cp":2064.13},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399006,"cp":2017.63},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399006,"cp":2009.89},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399006,"cp":2026.82},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399006,"cp":2054.73},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399006,"cp":2049.94},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399006,"cp":2057.32},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399006,"cp":2043.82},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399006,"cp":2067.15},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399006,"cp":2061.87},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399006,"cp":2037.27},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399006,"cp":2061.29},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399006,"cp":2039.44},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399006,"cp":2048.62},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399006,"cp":2024.93},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399006,"cp":2002.7},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399006,"cp":1993.19},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399006,"cp":2012.55},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399006,"cp":1985.38},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399006,"cp":1991.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399006,"cp":2005.26},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399006,"cp":2021.5},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399006,"cp":2045.57},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399006,"cp":2065.39},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399006,"cp":2048.46},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399006,"cp":2032.76},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399006,"cp":2039.45},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399006,"cp":2043.25},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399006,"cp":2083.14},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399006,"cp":2062.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399006,"cp":2064.71},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399006,"cp":2011.77},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399006,"cp":2029.45},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399006,"cp":1996.51},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399006,"cp":1986.41},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399006,"cp":1948.03},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399006,"cp":1931.94},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399006,"cp":1934.46},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399006,"cp":1947.19},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399006,"cp":1935.86},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399006,"cp":1949.16},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399006,"cp":1928.43},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399006,"cp":1944.32},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399006,"cp":1913.97},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399006,"cp":1908.78},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399006,"cp":1907.11},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399006,"cp":1930.4},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399006,"cp":1932.91},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399006,"cp":1926.37},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399006,"cp":1900.53},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399006,"cp":1858.36},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399006,"cp":1840.31},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399006,"cp":1807.21},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399006,"cp":2065.4},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399006,"cp":2104.63},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399006,"cp":2101.88},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399006,"cp":2103.7},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399006,"cp":2128.21},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399006,"cp":2145.1},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399006,"cp":2139.9},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399006,"cp":2145.48},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399006,"cp":2152.55},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399006,"cp":2152.28},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399006,"cp":2200.03},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399006,"cp":2222.35},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399006,"cp":2228.64},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399006,"cp":2215.13},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399006,"cp":2226.72},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399006,"cp":2166},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399006,"cp":2191.27},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399006,"cp":2204.03},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399006,"cp":2199.88},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399006,"cp":2205.31},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399006,"cp":2234.69},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399006,"cp":2190.36},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399006,"cp":2190.08},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399006,"cp":2196.52},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399006,"cp":2170.39},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399006,"cp":2256.51},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399006,"cp":2268.22},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399006,"cp":2240.59},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399006,"cp":2266.24},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399006,"cp":2281.51},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399006,"cp":2225.58},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399006,"cp":2226.98},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399006,"cp":2182.57},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399006,"cp":2226.62},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399006,"cp":2215.3},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399006,"cp":2176.16},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399006,"cp":2191.76},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399006,"cp":2152.73},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399006,"cp":2183.88},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399006,"cp":2174.35},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399006,"cp":2120.75},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399006,"cp":2062.92},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399006,"cp":2063.82},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399006,"cp":2121.84},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399006,"cp":2093.31},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399006,"cp":2101.03},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399006,"cp":2112.39},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399006,"cp":2104.73},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399006,"cp":2067.27},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399006,"cp":2051.35},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399006,"cp":2037.93},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399006,"cp":2075.76},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399006,"cp":1982.46},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399006,"cp":1975.3},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399006,"cp":2010.66},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399006,"cp":2008.44},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399006,"cp":2028.36},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399006,"cp":2014.19},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399006,"cp":2015.97},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399006,"cp":2060.44},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399006,"cp":2141.6},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399006,"cp":2206.29},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399006,"cp":2204.9},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399006,"cp":2209.85},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399006,"cp":2201.3},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399006,"cp":2213.55},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399006,"cp":2187.94},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399006,"cp":2209.66},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399006,"cp":2213.54},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399006,"cp":2202.14},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399006,"cp":2201.18},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399006,"cp":2201.53},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399006,"cp":2235.26},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399006,"cp":2292.15},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399006,"cp":2261.58},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399006,"cp":2264.05},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399006,"cp":2248.63},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399006,"cp":2267.06},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399006,"cp":2221.46},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399006,"cp":2213.41},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399006,"cp":2245.5},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399006,"cp":2255.5},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399006,"cp":2224},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399006,"cp":2169.8},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399006,"cp":2208.78},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399006,"cp":2150.1},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399006,"cp":2175.18},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399006,"cp":2175.57},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399006,"cp":2265.87},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399006,"cp":2267.85},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399006,"cp":2256.61},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399006,"cp":2190.95},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399006,"cp":2243.62},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399006,"cp":2334.96},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399006,"cp":2417.25},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399006,"cp":2390.8},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399006,"cp":2392.44},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399006,"cp":2321.59},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399006,"cp":2350.76},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399006,"cp":2265.83},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399006,"cp":2289.84},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399006,"cp":2185.98},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399006,"cp":2123.74},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399006,"cp":2164.46},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399006,"cp":2151.51},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399006,"cp":2177.31},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399006,"cp":2229.12},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399006,"cp":2238.9},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399006,"cp":2175.1},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399006,"cp":2205.3},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399006,"cp":2216.99},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399006,"cp":2210.34},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399006,"cp":2195.1},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399006,"cp":2033.48},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399006,"cp":2039.95},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399006,"cp":2085.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399006,"cp":2155.4},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399006,"cp":2100.87},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399006,"cp":2212.91},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399006,"cp":2280.1},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399006,"cp":2550.28},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399006,"cp":2175.09},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399006,"cp":1885.49},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399006,"cp":1714.14},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399006,"cp":1641.54},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399006,"cp":1615.32},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399006,"cp":1530.51},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399006,"cp":1536.6},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399006,"cp":1546.47},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399006,"cp":1533.47},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399006,"cp":1535.17},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399006,"cp":1551.81},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399006,"cp":1558.33},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399006,"cp":1539.98},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399006,"cp":1539.04},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399006,"cp":1538.07},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399006,"cp":1564.72},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399006,"cp":1554.64},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399006,"cp":1556.32},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399006,"cp":1536.95},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399006,"cp":1580.46},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399006,"cp":1541.4},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399006,"cp":1531.45},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399006,"cp":1530.74},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399006,"cp":1545.31},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399006,"cp":1546.9},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399006,"cp":1546.63},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399006,"cp":1558.51},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399006,"cp":1567.97},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399006,"cp":1589.29},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399006,"cp":1591.46},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399006,"cp":1592.71},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399006,"cp":1584.33},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399006,"cp":1607.19},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399006,"cp":1592.39},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399006,"cp":1595.64},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399006,"cp":1611.51},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399006,"cp":1620.33},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399006,"cp":1627.36},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399006,"cp":1607.29},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399006,"cp":1638.3},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399006,"cp":1665.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399006,"cp":1688.14},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399006,"cp":1630.95},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399006,"cp":1635.67},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399006,"cp":1659.53},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399006,"cp":1644.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399006,"cp":1650.91},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399006,"cp":1671.44},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399006,"cp":1723.91},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399006,"cp":1725.49},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399006,"cp":1717.71},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399006,"cp":1696.45},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399006,"cp":1696.34},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399006,"cp":1673.01},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399006,"cp":1683.63},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399006,"cp":1685.12},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399006,"cp":1651.11},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399006,"cp":1652.12},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399006,"cp":1628.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399006,"cp":1655.59},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399006,"cp":1647.22},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399006,"cp":1660.12},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399006,"cp":1665.04},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399006,"cp":1682.69},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399006,"cp":1683.43},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399006,"cp":1703.2},{"stockId":1000000399006,"date":"2024-06-25T16:00:00.000Z","cp":1730.64},{"stockId":1000000399006,"date":"2024-06-24T16:00:00.000Z","cp":1700.02},{"stockId":1000000399006,"date":"2024-06-23T16:00:00.000Z","cp":1731.51},{"stockId":1000000399006,"date":"2024-06-20T16:00:00.000Z","cp":1755.88},{"stockId":1000000399006,"date":"2024-06-19T16:00:00.000Z","cp":1762.7},{"stockId":1000000399006,"date":"2024-06-18T16:00:00.000Z","cp":1788.5},{"stockId":1000000399006,"date":"2024-06-17T16:00:00.000Z","cp":1811.36},{"stockId":1000000399006,"date":"2024-06-16T16:00:00.000Z","cp":1806.19},{"stockId":1000000399006,"date":"2024-06-13T16:00:00.000Z","cp":1791.36},{"stockId":1000000399006,"date":"2024-06-12T16:00:00.000Z","cp":1777.79},{"stockId":1000000399006,"date":"2024-06-11T16:00:00.000Z","cp":1779.42},{"stockId":1000000399006,"date":"2024-06-10T16:00:00.000Z","cp":1787.3},{"stockId":1000000399006,"date":"2024-06-06T16:00:00.000Z","cp":1781.07},{"stockId":1000000399006,"date":"2024-06-05T16:00:00.000Z","cp":1820.45},{"stockId":1000000399006,"date":"2024-06-04T16:00:00.000Z","cp":1833.55},{"stockId":1000000399006,"date":"2024-06-03T16:00:00.000Z","cp":1843.59},{"stockId":1000000399006,"date":"2024-06-02T16:00:00.000Z","cp":1819.46},{"stockId":1000000399006,"date":"2024-05-30T16:00:00.000Z","cp":1805.11},{"stockId":1000000399006,"date":"2024-05-29T16:00:00.000Z","cp":1813.15},{"stockId":1000000399006,"date":"2024-05-28T16:00:00.000Z","cp":1811.07},{"stockId":1000000399006,"date":"2024-05-27T16:00:00.000Z","cp":1806.25},{"stockId":1000000399006,"date":"2024-05-26T16:00:00.000Z","cp":1830.96},{"stockId":1000000399006,"date":"2024-05-23T16:00:00.000Z","cp":1818.56},{"stockId":1000000399006,"date":"2024-05-22T16:00:00.000Z","cp":1852.07},{"stockId":1000000399006,"date":"2024-05-21T16:00:00.000Z","cp":1877.93},{"stockId":1000000399006,"date":"2024-05-20T16:00:00.000Z","cp":1861.48},{"stockId":1000000399006,"date":"2024-05-19T16:00:00.000Z","cp":1875.93},{"stockId":1000000399006,"date":"2024-05-16T16:00:00.000Z","cp":1864.94},{"stockId":1000000399006,"date":"2024-05-15T16:00:00.000Z","cp":1844.21},{"stockId":1000000399006,"date":"2024-05-14T16:00:00.000Z","cp":1838.89},{"stockId":1000000399006,"date":"2024-05-13T16:00:00.000Z","cp":1855.6},{"stockId":1000000399006,"date":"2024-05-12T16:00:00.000Z","cp":1860.37},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399006,"cp":1878.17},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399006,"cp":1900.01},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399006,"cp":1865.11},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399006,"cp":1892.54},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399006,"cp":1895.21},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399006,"cp":1858.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399006,"cp":1887.57},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399006,"cp":1823.74},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399006,"cp":1764.73}]}