window.pageData = {"fund":{"_id":3000000018182,"stockCode":"018182","shortName":"万家中证软件服务ETF发起式联接A","masterFundShortName":"万家中证软件服务ETF发起式联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":18182,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050190000,"inceptionDate":"2023-03-28T16:00:00.000Z","name":"万家中证软件服务交易型开放式指数证券投资基金发起式联接基金","setUpDate":"2023-03-28T16:00:00.000Z","setUpAssetScale":10090061.17,"setUpShares":10090061.17,"pinyin":"wjzzrjfwjyxkfszszqtzjjfqsljjj","followedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930601,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930601","tickerId":930601,"name":"中证软件","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":"贺方舟","stockType":"fund_manager","stockCode":"j101019629","exchange":"fm","tickerId":80626249960}],"targetFunds":[{"shortName":"万家中证软件服务ETF","stockType":"fund","stockCode":"560360","exchange":"sh","tickerId":560360}],"hotMetrics":{"fss":{"stockId":3000000018182,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.368,"f_ind_h_s_r":0.632,"f_h_a":1454,"f_h_s_a":20224,"f_ind_h_s_r_c_hy":-0.03269999999999995,"f_ins_h_s_r_c_hy":0.03270000000000001,"f_ind_h_s_r_c_1y":0.05740000000000001,"f_ins_h_s_r_c_1y":-0.05740000000000001,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000018182,"type":"fpr","f_p_r_fys_ssc":1368,"f_p_r_fys_ssrp":0.9692757863935626,"f_p_r_m1_ssc":1436,"f_p_r_m1_ssrp":0.2515679442508711,"f_p_r_m3_ssc":1382,"f_p_r_m3_ssrp":0.9891383055756698,"f_p_r_m6_ssc":1266,"f_p_r_m6_ssrp":0.9596837944664032,"f_p_r_y1_ssc":1113,"f_p_r_y1_ssrp":0.7428057553956835,"f_cagr_p_r_fs_ssc":1417,"f_cagr_p_r_fs_ssrp":0.9929378531073446,"f_p_r_y2_ssc":941,"f_p_r_y2_ssrp":0.32978723404255317,"f_p_r_y3_ssc":678,"f_p_r_y3_ssrp":0.9940915805022157},"fp":{"stockId":3000000018182,"type":"fp","f_cagr_p_r_fs":-0.10916597244552406,"f_p_r_m1":0.02798124816876646,"f_p_r_d1":-0.02298998201900837,"f_p_r_m3":-0.13295440504139389,"f_p_r_m6":-0.046084828711254744,"f_cagr_p_r_fs_sic":13,"f_cagr_p_r_fs_sirp":0.9166666666666666,"f_p_r_m1_sic":13,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":13,"f_p_r_m3_sirp":0.9166666666666666,"f_p_r_m6_sic":13,"f_p_r_m6_sirp":0.4166666666666667,"f_p_r_fys":-0.0251458738538477,"f_p_r_fys_sic":13,"f_p_r_fys_sirp":0.9166666666666666,"f_p_r_y1":0.08036951501154888,"f_p_r_y1_sic":10,"f_p_r_y1_sirp":0.6666666666666666,"last_data_date":"2026-04-21T16:00:00.000Z","f_p_r_y2":0.3378455672068643,"f_p_r_y3":-0.2145735392881123},"ff":{"stockId":3000000018182,"type":"ff","f_m_f":39937,"f_m_f_r":0.005,"f_c_f":7987,"f_c_f_r":0.001,"f_m_a_c_f":47924,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-09-18T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000018182,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":0.7017,"f_nv_cr":0.018432510885341147},"f_as":{"stockId":3000000018182,"type":"f_as","f_tas":27820213.718700003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018183,"name":"万家中证软件服务交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"018183","tickerId":18183,"shortName":"万家中证软件服务ETF发起式联接C","currency":"CNY","__csrcFundId":12535,"exchange":"jj","lastUpdated":"2026-04-17T17:10:22.984Z","fundCollectionId":4000050190000,"inceptionDate":"2023-03-28T16:00:00.000Z","status":"normal","setUpDate":"2023-03-28T16:00:00.000Z","setUpAssetScale":261435,"setUpShares":261435,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":1,"feederFundFlag":1,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"wjzzrjfwjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000930601}],"lastFsMetrics":{"latestTurnoverRate":0.4393453058809368,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000930601,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930601","tickerId":930601,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"中证软件","csiCode":"930601","series":"thematic","launchDate":"2015-03-09T16:00:00.000Z","lastUpdated":"2024-12-25T07:22:15.376Z","followedNum":381,"description":"中证软件服务指数选取30只业务涉及软件开发、软件服务等领域的上市公司证券作为指数样本，以反映软件服务产业上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930601factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/338_930601_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证软件服务指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720601,"constituentsMarkets":["a"],"memoNum":17,"pinyin":"zzrj","hotSpots":[null]},"managerEmploymentList":[{"_id":"69e7c1f9980e29bbf873a702","stockId":3000000018182,"source":"cn_info","declarationDate":"2025-05-12T16:00:00.000Z","appointmentDate":"2023-03-28T16:00:00.000Z","departureDate":"2025-05-12T16:00:00.000Z","isEmployed":false,"managerId":7002511199070,"manager":{"_id":7002511199070,"name":"杨坤","tickerId":2511199070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20719022","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018182,"stockCode":"018182","shortName":"万家中证软件服务ETF发起式联接A","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","tickerId":18182,"currency":"CNY","exchange":"jj","inceptionDate":"2023-03-28T16:00:00.000Z","name":"万家中证软件服务交易型开放式指数证券投资基金发起式联接基金","followedNum":0},"fundHotMetrics":{"stockId":3000000018182,"type":"f_as","f_m_f":39937,"f_m_f_r":0.005,"f_c_f":7987,"f_c_f_r":0.001,"f_m_a_c_f":47924,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-09-18T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":27820213.718700003,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":1,"managerYearStartProfit":-0.0251,"managerCagr":-0.1663,"managerTotalProfit":-0.3202,"indexYearStartProfit":-0.0346,"indexCagr":-0.1327,"indexTotalProfit":-0.2608},{"_id":"69e7c1f9980e29bbf873a703","stockId":3000000018182,"source":"cn_info","declarationDate":"2025-05-12T16:00:00.000Z","appointmentDate":"2025-05-12T16:00:00.000Z","isEmployed":true,"managerId":7080626249960,"manager":{"_id":7080626249960,"name":"贺方舟","tickerId":80626249960,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019629","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018182,"stockCode":"018182","shortName":"万家中证软件服务ETF发起式联接A","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","tickerId":18182,"currency":"CNY","exchange":"jj","inceptionDate":"2023-03-28T16:00:00.000Z","name":"万家中证软件服务交易型开放式指数证券投资基金发起式联接基金","followedNum":0},"fundHotMetrics":{"stockId":3000000018182,"type":"f_as","f_m_f":39937,"f_m_f_r":0.005,"f_c_f":7987,"f_c_f_r":0.001,"f_m_a_c_f":47924,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-09-18T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":27820213.718700003,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":11,"managerYearStartProfit":-0.0251,"managerCagr":0.0322,"managerTotalProfit":0.0322,"indexYearStartProfit":-0.0346,"indexCagr":0.0227,"indexTotalProfit":0.0227}],"influencesList":[],"netValueList":[{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7017},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.689},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6981},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6905},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6906},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6776},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6865},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.673},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6699},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6608},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6773},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6353},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6355},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6426},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6627},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6487},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6551},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.655},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6505},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6694},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6584},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.651},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6826},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7081},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7203},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7099},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7181},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7184},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7387},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7436},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7482},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7427},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7322},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7191},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7155},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7251},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7495},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7708},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.755},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7537},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.752},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7732},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7824},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.772},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7769},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.77},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.748},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7582},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7689},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7827},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7649},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7884},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.8104},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.8027},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.8124},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.8102},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.8251},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.8093},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7989},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7997},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.8181},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.8379},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.8556},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.8675},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.8438},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.8495},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7832},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7573},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.753},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7628},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7441},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7198},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7142},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7125},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7089},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7063},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6943},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6998},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6977},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6951},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6997},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6868},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6959},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7052},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6964},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7089},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7057},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7143},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7106},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.699},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6981},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.711},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.722},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7168},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7123},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7227},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7259},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7224},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.704},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7204},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7312},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7408},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7315},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7182},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7324},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7233},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7334},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7491},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7427},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7586},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7561},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7706},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.784},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7787},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7631},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7717},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7645},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7585},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7528},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7437},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7356},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7445},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7362},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7333},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7596},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7674},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7566},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7797},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7723},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.8069},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7915},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7832},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7714},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.799},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7869},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7642},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7871},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7761},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7826},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.791},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7839},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7729},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7727},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7756},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7496},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7459},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7614},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7531},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7417},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7653},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7894},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.8182},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.822},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.8337},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.8147},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.8163},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.8056},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.8004},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7674},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7673},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7628},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7642},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7331},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7093},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7186},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7131},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7115},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6979},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7171},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7205},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7149},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7141},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7116},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7121},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.708},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7166},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7106},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7144},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7046},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6935},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6905},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6951},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6977},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6942},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6813},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6833},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6699},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6788},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6648},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6657},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6687},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6585},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6619},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6627},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6607},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6716},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6785},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6724},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6744},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6759},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.65},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6331},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6255},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6371},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6476},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6487},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6511},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6429},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6503},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6525},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6514},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6695},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6616},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6648},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6521},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6467},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6418},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6524},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6347},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6416},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6473},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6413},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6517},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6578},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6609},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6603},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6639},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6659},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6846},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6798},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6842},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6752},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6867},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6837},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.688},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6654},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6506},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.645},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6465},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6397},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6525},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6495},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6594},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6469},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6466},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6419},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6464},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6517},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6494},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6441},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6392},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6177},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6134},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6792},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6806},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6769},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6841},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6892},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6939},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6924},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6928},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7039},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7096},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7329},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7434},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7552},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7551},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7577},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7448},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7586},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7587},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7607},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7786},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.789},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7512},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7423},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7326},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7284},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7661},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7859},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7848},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.8039},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.8011},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.77},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7702},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7494},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7751},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7785},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7495},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7606},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7369},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7422},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7227},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7075},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6961},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6485},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6573},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6349},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6361},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6396},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6343},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6334},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6341},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6281},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6381},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6022},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5969},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6097},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6044},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6099},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.599},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.603},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6267},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6587},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6878},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6908},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.693},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6829},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6887},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6852},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7057},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7029},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6924},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6841},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6956},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7102},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7282},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7282},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7284},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7164},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.718},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.717},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7017},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7113},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7176},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7138},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6916},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7016},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6789},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6945},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.695},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7159},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7004},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6893},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6765},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7109},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7391},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7621},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7497},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.76},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.729},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.7246},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6961},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6888},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6448},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6319},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.664},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6612},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6474},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6502},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6423},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6409},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6458},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6515},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6649},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6544},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6247},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6115},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6118},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6234},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5968},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6162},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6474},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6623},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.6017},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5355},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4929},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4703},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4646},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4519},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4487},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4442},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4346},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4329},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4377},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4386},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4367},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4273},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4307},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4378},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4344},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4361},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4274},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4426},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4311},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4242},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4244},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4323},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4322},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4251},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4324},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4356},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4453},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4426},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4464},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4418},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4444},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4428},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.449},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4522},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4552},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4577},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4556},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4665},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4736},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4787},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4589},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4578},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4588},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4559},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4548},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4625},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4744},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.467},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4582},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4584},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4608},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4519},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4598},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4646},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4546},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4556},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4496},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4651},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4608},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4717},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4822},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4825},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4868},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4869},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4948},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5052},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4825},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.4936},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5073},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5056},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5185},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5265},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5191},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5226},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5186},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5181},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5156},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5068},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5111},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5221},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5211},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5197},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5227},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5175},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5161},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5167},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5239},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5211},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5326},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5463},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5429},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5469},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5402},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5308},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5287},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.536},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5371},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5435},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5508},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5446},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5599},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5621},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5546},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5645},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5502},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5319},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000018182,"lxr_nv_fc":0.5396}],"priceMetricsList":[{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930601,"cp":6070.3058},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930601,"cp":5951.18},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930601,"cp":6043.24},{"stockId":1000000930601,"date":"2026-04-16T16:00:00.000Z","cp":5970.96},{"stockId":1000000930601,"date":"2026-04-15T16:00:00.000Z","cp":5977.14},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930601,"cp":5860.7},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930601,"cp":5941.65},{"stockId":1000000930601,"date":"2026-04-12T16:00:00.000Z","cp":5819.85},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930601,"cp":5791.31},{"stockId":1000000930601,"date":"2026-04-08T16:00:00.000Z","cp":5718.36},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930601,"cp":5863.1},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930601,"cp":5481.24},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930601,"cp":5485.27},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930601,"cp":5548.51},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930601,"cp":5728.72},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930601,"cp":5603.29},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930601,"cp":5664.28},{"stockId":1000000930601,"date":"2026-03-26T16:00:00.000Z","cp":5674.52},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930601,"cp":5613.88},{"stockId":1000000930601,"date":"2026-03-24T16:00:00.000Z","cp":5797.18},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930601,"cp":5695.79},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930601,"cp":5626.81},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930601,"cp":5918.64},{"stockId":1000000930601,"date":"2026-03-18T16:00:00.000Z","cp":6155.28},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930601,"cp":6267.89},{"stockId":1000000930601,"date":"2026-03-16T16:00:00.000Z","cp":6171.47},{"stockId":1000000930601,"date":"2026-03-15T16:00:00.000Z","cp":6247.63},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930601,"cp":6251.44},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930601,"cp":6440.11},{"stockId":1000000930601,"date":"2026-03-10T16:00:00.000Z","cp":6485.01},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930601,"cp":6528.09},{"stockId":1000000930601,"date":"2026-03-08T16:00:00.000Z","cp":6478.01},{"stockId":1000000930601,"date":"2026-03-05T16:00:00.000Z","cp":6379.78},{"stockId":1000000930601,"date":"2026-03-04T16:00:00.000Z","cp":6260.15},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930601,"cp":6227.41},{"stockId":1000000930601,"date":"2026-03-02T16:00:00.000Z","cp":6318.35},{"stockId":1000000930601,"date":"2026-03-01T16:00:00.000Z","cp":6544.79},{"stockId":1000000930601,"date":"2026-02-26T16:00:00.000Z","cp":6743.18},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930601,"cp":6595.16},{"stockId":1000000930601,"date":"2026-02-24T16:00:00.000Z","cp":6583.48},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930601,"cp":6566.84},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930601,"cp":6765.14},{"stockId":1000000930601,"date":"2026-02-11T16:00:00.000Z","cp":6850.74},{"stockId":1000000930601,"date":"2026-02-10T16:00:00.000Z","cp":6753.01},{"stockId":1000000930601,"date":"2026-02-09T16:00:00.000Z","cp":6799.42},{"stockId":1000000930601,"date":"2026-02-08T16:00:00.000Z","cp":6741.15},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930601,"cp":6534.84},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930601,"cp":6630.03},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930601,"cp":6732.44},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930601,"cp":6858.53},{"stockId":1000000930601,"date":"2026-02-01T16:00:00.000Z","cp":6692.96},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930601,"cp":6914.7},{"stockId":1000000930601,"date":"2026-01-28T16:00:00.000Z","cp":7119.83},{"stockId":1000000930601,"date":"2026-01-27T16:00:00.000Z","cp":7048.43},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930601,"cp":7141.52},{"stockId":1000000930601,"date":"2026-01-25T16:00:00.000Z","cp":7122.6},{"stockId":1000000930601,"date":"2026-01-22T16:00:00.000Z","cp":7263.37},{"stockId":1000000930601,"date":"2026-01-21T16:00:00.000Z","cp":7113.45},{"stockId":1000000930601,"date":"2026-01-20T16:00:00.000Z","cp":7015.44},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930601,"cp":7019.79},{"stockId":1000000930601,"date":"2026-01-18T16:00:00.000Z","cp":7186.43},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930601,"cp":7383.65},{"stockId":1000000930601,"date":"2026-01-14T16:00:00.000Z","cp":7571.01},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930601,"cp":7693.97},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930601,"cp":7442.83},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930601,"cp":7504.24},{"stockId":1000000930601,"date":"2026-01-08T16:00:00.000Z","cp":6881.68},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930601,"cp":6637.62},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930601,"cp":6599.43},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930601,"cp":6689.97},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930601,"cp":6514.52},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930601,"cp":6287.64},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930601,"cp":6236.41},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930601,"cp":6226.09},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930601,"cp":6191.48},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930601,"cp":6166.16},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930601,"cp":6107.62},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930601,"cp":6055.46},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930601,"cp":6111.01},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930601,"cp":6090.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930601,"cp":6069.75},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930601,"cp":6111.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930601,"cp":6005.13},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930601,"cp":6088.57},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930601,"cp":6174.07},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930601,"cp":6093.94},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930601,"cp":6214.91},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930601,"cp":6188.43},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930601,"cp":6269.69},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930601,"cp":6233.98},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930601,"cp":6137.72},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930601,"cp":6129.2782},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930601,"cp":6253.137},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930601,"cp":6356.64},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930601,"cp":6306.12},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930601,"cp":6264.08},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930601,"cp":6362.4},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930601,"cp":6386.91},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930601,"cp":6355.64},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930601,"cp":6185.21},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930601,"cp":6339.98},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930601,"cp":6442.23},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930601,"cp":6531.87},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930601,"cp":6448.37},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930601,"cp":6323.72},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930601,"cp":6457.43},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930601,"cp":6371.45},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930601,"cp":6466.55},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930601,"cp":6614.51},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930601,"cp":6552.74},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930601,"cp":6699.45},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930601,"cp":6677.29},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930601,"cp":6783.89},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930601,"cp":6906.71},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930601,"cp":6857.05},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930601,"cp":6711.04},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930601,"cp":6791.5},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930601,"cp":6722.93},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930601,"cp":6667.56},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930601,"cp":6609.4},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930601,"cp":6524.3},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930601,"cp":6447.04},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930601,"cp":6530.69},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930601,"cp":6454.12},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930601,"cp":6428.83},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930601,"cp":6674.79},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930601,"cp":6741.1},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930601,"cp":6639.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930601,"cp":6856.62},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930601,"cp":6805.18},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930601,"cp":7155.96},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930601,"cp":6970.84},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930601,"cp":6864.15},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930601,"cp":6740.5},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930601,"cp":7001.28},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930601,"cp":6892.9},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930601,"cp":6676.56},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930601,"cp":6875.97},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930601,"cp":6768.27},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930601,"cp":6844.97},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930601,"cp":6962.58},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930601,"cp":6894.41},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930601,"cp":6791.1},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930601,"cp":6788.83},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930601,"cp":6816.1},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930601,"cp":6571.21},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930601,"cp":6538.3},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930601,"cp":6684.61},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930601,"cp":6606.23},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930601,"cp":6497.1},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930601,"cp":6717.96},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930601,"cp":6943.75},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930601,"cp":7215.34},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930601,"cp":7247.55},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930601,"cp":7358.89},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930601,"cp":7175.02},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930601,"cp":7186.26},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930601,"cp":7085.86},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930601,"cp":7036},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930601,"cp":6728.04},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930601,"cp":6725.94},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930601,"cp":6683.03},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930601,"cp":6695.99},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930601,"cp":6406.2},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930601,"cp":6184.4},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930601,"cp":6270.59},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930601,"cp":6219.33},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930601,"cp":6209.1},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930601,"cp":6080.84},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930601,"cp":6259.27},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930601,"cp":6291.72},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930601,"cp":6242.37},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930601,"cp":6235.24},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930601,"cp":6211.53},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930601,"cp":6214.89},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930601,"cp":6176.75},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930601,"cp":6256.51},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930601,"cp":6201.27},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930601,"cp":6236.56},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930601,"cp":6145.18},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930601,"cp":6041.52},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930601,"cp":6017.83},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930601,"cp":6060.33},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930601,"cp":6084.34},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930601,"cp":6052.53},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930601,"cp":5931.46},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930601,"cp":5950.52},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930601,"cp":5824.16},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930601,"cp":5906.43},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930601,"cp":5778.9},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930601,"cp":5786.69},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930601,"cp":5814.88},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930601,"cp":5719.58},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930601,"cp":5751.31},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930601,"cp":5759.87},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930601,"cp":5741.44},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930601,"cp":5842.52},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930601,"cp":5907.28},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930601,"cp":5850.69},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930601,"cp":5868.27},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930601,"cp":5882.87},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930601,"cp":5640.69},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930601,"cp":5483.58},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930601,"cp":5412.11},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930601,"cp":5521.01},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930601,"cp":5618.35},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930601,"cp":5628.77},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930601,"cp":5650.91},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930601,"cp":5574.05},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930601,"cp":5644.32},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930601,"cp":5665.61},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930601,"cp":5654.59},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930601,"cp":5823.38},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930601,"cp":5748.8},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930601,"cp":5783.95},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930601,"cp":5666.19},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930601,"cp":5616.29},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930601,"cp":5568.81},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930601,"cp":5670.82},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930601,"cp":5508.4},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930601,"cp":5572.6},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930601,"cp":5625.21},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930601,"cp":5569.11},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930601,"cp":5665.894},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930601,"cp":5723.1126},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930601,"cp":5752.0495},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930601,"cp":5747.8165},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930601,"cp":5784.1285},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930601,"cp":5805.2088},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930601,"cp":5980.7738},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930601,"cp":5935.5773},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930601,"cp":5976.66},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930601,"cp":5891.53},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930601,"cp":5997.98},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930601,"cp":5969.79},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930601,"cp":6010.19},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930601,"cp":5797.47},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930601,"cp":5658.26},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930601,"cp":5605.61},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930601,"cp":5619.14},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930601,"cp":5556.05},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930601,"cp":5678.23},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930601,"cp":5649.1},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930601,"cp":5741.86},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930601,"cp":5624.06},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930601,"cp":5621.27},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930601,"cp":5577.04},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930601,"cp":5619.32},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930601,"cp":5669.9},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930601,"cp":5651.35},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930601,"cp":5605.96},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930601,"cp":5558.16},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930601,"cp":5352.01},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930601,"cp":5316.36},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930601,"cp":5961.45},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930601,"cp":5974.72},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930601,"cp":5943.7},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930601,"cp":6011.54},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930601,"cp":6059.04},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930601,"cp":6108.05},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930601,"cp":6098.57},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930601,"cp":6102.5},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930601,"cp":6211.41},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930601,"cp":6266.38},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930601,"cp":6491.53},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930601,"cp":6593.27},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930601,"cp":6707.08},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930601,"cp":6706.08},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930601,"cp":6730.12},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930601,"cp":6606.08},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930601,"cp":6739.79},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930601,"cp":6739.24},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930601,"cp":6760.16},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930601,"cp":6931.24},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930601,"cp":7030.16},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930601,"cp":6669.19},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930601,"cp":6584.85},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930601,"cp":6491.93},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930601,"cp":6452.06},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930601,"cp":6812.62},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930601,"cp":7001.59},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930601,"cp":6991.59},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930601,"cp":7166.08},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930601,"cp":7138.18},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930601,"cp":6840.78},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930601,"cp":6842.23},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930601,"cp":6645.52},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930601,"cp":6875.67},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930601,"cp":6906.58},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930601,"cp":6643.02},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930601,"cp":6747.74},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930601,"cp":6524.55},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930601,"cp":6631.48},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930601,"cp":6429.75},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930601,"cp":6205.28},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930601,"cp":5987.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930601,"cp":5528.21},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930601,"cp":5608.68},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930601,"cp":5402.51},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930601,"cp":5413.51},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930601,"cp":5446.17},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930601,"cp":5396.89},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930601,"cp":5386.95},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930601,"cp":5393.5},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930601,"cp":5335.52},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930601,"cp":5429.58},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930601,"cp":5100.27},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930601,"cp":5051.11},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930601,"cp":5169.19},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930601,"cp":5120.21},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930601,"cp":5170.57},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930601,"cp":5070.61},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930601,"cp":5106.44},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930601,"cp":5322.22},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930601,"cp":5621.3},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930601,"cp":5889.36},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930601,"cp":5917.07},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930601,"cp":5936.88},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930601,"cp":5843.07},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930601,"cp":5897.17},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930601,"cp":5864.43},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930601,"cp":6052.7},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930601,"cp":6026.66},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930601,"cp":5929.0809},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930601,"cp":5853.1893},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930601,"cp":5958.2373},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930601,"cp":6095.0563},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930601,"cp":6264.0498},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930601,"cp":6264.13},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930601,"cp":6265.99},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930601,"cp":6153.56},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930601,"cp":6168.56},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930601,"cp":6157.82},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930601,"cp":6017.73},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930601,"cp":6107.71},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930601,"cp":6165.6916},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930601,"cp":6130.42},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930601,"cp":5924.43},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930601,"cp":6017.58},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930601,"cp":5808.13},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930601,"cp":5951.46},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930601,"cp":5956.68},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930601,"cp":6150.05},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930601,"cp":6004.18},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930601,"cp":5902.06},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930601,"cp":5783.4},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930601,"cp":6100.03},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930601,"cp":6359.16},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930601,"cp":6571.21},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930601,"cp":6456.38},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930601,"cp":6552.11},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930601,"cp":6259.42},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930601,"cp":6210.05},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930601,"cp":5947.07},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930601,"cp":5874.82},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930601,"cp":5470.71},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930601,"cp":5353.34},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930601,"cp":5650.35},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930601,"cp":5624.83},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930601,"cp":5495.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930601,"cp":5521.69},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930601,"cp":5447.2},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930601,"cp":5433.4},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930601,"cp":5477.32},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930601,"cp":5529.18},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930601,"cp":5654.53},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930601,"cp":5546.96},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930601,"cp":5265.41},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930601,"cp":5147.33},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930601,"cp":5154.14},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930601,"cp":5265.12},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930601,"cp":4970.29},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930601,"cp":5145.6},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930601,"cp":5525.7},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930601,"cp":5708.48},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930601,"cp":5025.33},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930601,"cp":4423.35},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930601,"cp":4044.38},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930601,"cp":3845.37},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930601,"cp":3795.17},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930601,"cp":3684.74},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930601,"cp":3655.86},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930601,"cp":3616.11},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930601,"cp":3531.55},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930601,"cp":3516.47},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930601,"cp":3558.38},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930601,"cp":3566.83},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930601,"cp":3550.1},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930601,"cp":3466.58},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930601,"cp":3495.96},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930601,"cp":3557.38},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930601,"cp":3528.13},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930601,"cp":3542.46},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930601,"cp":3466.72},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930601,"cp":3598.86},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930601,"cp":3497.57},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930601,"cp":3437.57},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930601,"cp":3439.78},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930601,"cp":3509.03},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930601,"cp":3507.62},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930601,"cp":3445.23},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930601,"cp":3509.31},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930601,"cp":3536.37},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930601,"cp":3620.64},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930601,"cp":3596.41},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930601,"cp":3630.1},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930601,"cp":3589.13},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930601,"cp":3613.42},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930601,"cp":3598.99},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930601,"cp":3653.23},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930601,"cp":3680.95},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930601,"cp":3708.13},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930601,"cp":3730.07},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930601,"cp":3711.42},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930601,"cp":3807.76},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930601,"cp":3869.82},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930601,"cp":3914.92},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930601,"cp":3739.4},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930601,"cp":3725.04},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930601,"cp":3733.77},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930601,"cp":3708.19},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930601,"cp":3690.97},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930601,"cp":3755.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930601,"cp":3875.27},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930601,"cp":3810.25},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930601,"cp":3727.54},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930601,"cp":3732.67},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930601,"cp":3753.31},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930601,"cp":3671.1},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930601,"cp":3740.61},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930601,"cp":3782.41},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930601,"cp":3696.11},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930601,"cp":3702.38},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930601,"cp":3648.43},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930601,"cp":3787.27},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930601,"cp":3749.72},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930601,"cp":3847.19},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930601,"cp":3938.14},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930601,"cp":3941.57},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930601,"cp":3979.17},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930601,"cp":4049.88},{"stockId":1000000930601,"date":"2024-06-25T16:00:00.000Z","cp":4142.04},{"stockId":1000000930601,"date":"2024-06-24T16:00:00.000Z","cp":3943.21},{"stockId":1000000930601,"date":"2024-06-23T16:00:00.000Z","cp":4041.27},{"stockId":1000000930601,"date":"2024-06-20T16:00:00.000Z","cp":4160.29},{"stockId":1000000930601,"date":"2024-06-19T16:00:00.000Z","cp":4145.7},{"stockId":1000000930601,"date":"2024-06-18T16:00:00.000Z","cp":4258.6},{"stockId":1000000930601,"date":"2024-06-17T16:00:00.000Z","cp":4328.77},{"stockId":1000000930601,"date":"2024-06-16T16:00:00.000Z","cp":4264.67},{"stockId":1000000930601,"date":"2024-06-13T16:00:00.000Z","cp":4296.71},{"stockId":1000000930601,"date":"2024-06-12T16:00:00.000Z","cp":4261.35},{"stockId":1000000930601,"date":"2024-06-11T16:00:00.000Z","cp":4258.79},{"stockId":1000000930601,"date":"2024-06-10T16:00:00.000Z","cp":4241.85},{"stockId":1000000930601,"date":"2024-06-06T16:00:00.000Z","cp":4165.65},{"stockId":1000000930601,"date":"2024-06-05T16:00:00.000Z","cp":4202.06},{"stockId":1000000930601,"date":"2024-06-04T16:00:00.000Z","cp":4301.74},{"stockId":1000000930601,"date":"2024-06-03T16:00:00.000Z","cp":4292.2},{"stockId":1000000930601,"date":"2024-06-02T16:00:00.000Z","cp":4280.09},{"stockId":1000000930601,"date":"2024-05-30T16:00:00.000Z","cp":4307.95},{"stockId":1000000930601,"date":"2024-05-29T16:00:00.000Z","cp":4263.69},{"stockId":1000000930601,"date":"2024-05-28T16:00:00.000Z","cp":4254.2},{"stockId":1000000930601,"date":"2024-05-27T16:00:00.000Z","cp":4259.01},{"stockId":1000000930601,"date":"2024-05-26T16:00:00.000Z","cp":4321.92},{"stockId":1000000930601,"date":"2024-05-23T16:00:00.000Z","cp":4294.03},{"stockId":1000000930601,"date":"2024-05-22T16:00:00.000Z","cp":4395.82},{"stockId":1000000930601,"date":"2024-05-21T16:00:00.000Z","cp":4517.2},{"stockId":1000000930601,"date":"2024-05-20T16:00:00.000Z","cp":4488.3},{"stockId":1000000930601,"date":"2024-05-19T16:00:00.000Z","cp":4523.92},{"stockId":1000000930601,"date":"2024-05-16T16:00:00.000Z","cp":4468.28},{"stockId":1000000930601,"date":"2024-05-15T16:00:00.000Z","cp":4386.4},{"stockId":1000000930601,"date":"2024-05-14T16:00:00.000Z","cp":4369.19},{"stockId":1000000930601,"date":"2024-05-13T16:00:00.000Z","cp":4433.66},{"stockId":1000000930601,"date":"2024-05-12T16:00:00.000Z","cp":4446.84},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930601,"cp":4505.05},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930601,"cp":4567.27},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930601,"cp":4512.93},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930601,"cp":4648.17},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930601,"cp":4664.97},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930601,"cp":4600.13},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930601,"cp":4680.94},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930601,"cp":4552.21},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930601,"cp":4394.15},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930601,"cp":4458.12}]}