window.pageData = {"fund":{"_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","exchange":"jj","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","followedNum":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":3000000018183,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":8452,"f_h_s_a":10054,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000018183,"type":"fpr","f_p_r_fys_ssc":1369,"f_p_r_fys_ssrp":0.9751461988304093,"f_p_r_m1_ssc":1447,"f_p_r_m1_ssrp":0.32918395573997233,"f_p_r_m3_ssc":1389,"f_p_r_m3_ssrp":0.9805475504322767,"f_p_r_m6_ssc":1276,"f_p_r_m6_ssrp":0.9764705882352941,"f_p_r_y1_ssc":1124,"f_p_r_y1_ssrp":0.9296527159394479,"f_cagr_p_r_fs_ssc":1441,"f_cagr_p_r_fs_ssrp":0.9923611111111111,"f_p_r_y2_ssc":948,"f_p_r_y2_ssrp":0.5311510031678986,"f_p_r_y3_ssc":683,"f_p_r_y3_ssrp":0.9956011730205279},"fp":{"stockId":3000000018183,"type":"fp","f_cagr_p_r_fs":-0.11667582651681996,"f_p_r_m1":0.04714373464373445,"f_p_r_d1":-0.023075931416784656,"f_p_r_m3":-0.13022959183673455,"f_p_r_m6":-0.10193599367838779,"f_p_r_fys":-0.047492666573543674,"f_p_r_y1":0.028972385694885583,"f_cagr_p_r_fs_sic":13,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":13,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":13,"f_p_r_m1_sirp":0.08333333333333333,"f_p_r_m3_sic":13,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":13,"f_p_r_m6_sirp":0.5,"f_p_r_y1_sic":10,"f_p_r_y1_sirp":0.7777777777777778,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":0.2322009396458291,"f_p_r_y3":-0.21012394300937953},"ff":{"stockId":3000000018183,"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":"2025-11-06T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000018183,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.6819,"f_nv_cr":0.010072581839727368},"f_as":{"stockId":3000000018183,"type":"f_as","f_tas":193465897.7911,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018182,"__csrcFundId":12535,"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,"lastUpdated":"2026-04-24T17:12:02.775Z","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","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930601}]},"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":383,"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":"69f38c2da6b4c2279fc9436c","stockId":3000000018183,"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":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","stockCode":"018183","tickerId":18183,"shortName":"万家中证软件服务ETF发起式联接C","currency":"CNY","exchange":"jj","inceptionDate":"2023-03-28T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000018183,"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":"2025-11-06T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":193465897.7911,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":1,"managerYearStartProfit":-0.0475,"managerCagr":-0.1679,"managerTotalProfit":-0.323,"indexYearStartProfit":-0.0606,"indexCagr":-0.1327,"indexTotalProfit":-0.2608},{"_id":"69f38c2da6b4c2279fc9436d","stockId":3000000018183,"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":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","stockCode":"018183","tickerId":18183,"shortName":"万家中证软件服务ETF发起式联接C","currency":"CNY","exchange":"jj","inceptionDate":"2023-03-28T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000018183,"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":"2025-11-06T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":193465897.7911,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":11,"managerYearStartProfit":-0.0475,"managerCagr":0.0072,"managerTotalProfit":0.0072,"indexYearStartProfit":-0.0606,"indexCagr":-0.0049,"indexTotalProfit":-0.0049}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6819},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6751},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6736},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6885},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6887},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6894},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6975},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6848},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6939},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6863},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6864},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6735},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6824},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.669},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6659},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6569},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6733},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6315},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6317},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6388},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6588},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6449},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6512},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6512},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6467},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6655},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6546},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6472},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6786},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.704},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7161},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7058},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7139},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7142},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7344},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7393},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7439},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7384},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.728},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7149},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7114},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.721},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7452},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7664},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7507},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7494},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7477},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7689},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.778},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7676},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7725},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7656},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7438},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7539},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7646},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7783},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7606},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.784},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.8058},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7982},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.8078},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.8057},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.8206},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.8048},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7945},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7953},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.8136},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.8333},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.8509},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.8627},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.8391},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.8448},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7789},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7531},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7489},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7586},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.74},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7159},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7103},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7087},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7051},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7025},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6963},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6906},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.696},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6939},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6914},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6959},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6832},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6922},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7014},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6927},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7051},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.702},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7105},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7068},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6953},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6945},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7072},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7182},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.713},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7086},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7189},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7221},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7187},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7004},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7167},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7274},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7369},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7277},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7145},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7287},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7196},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7297},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7453},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7389},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7547},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7523},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7667},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7801},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7748},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7593},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7678},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7606},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7547},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.749},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.74},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7319},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7408},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7325},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7296},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7558},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7636},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7528},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7759},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7685},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.8029},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7877},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7794},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7676},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7951},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.783},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7605},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7833},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7723},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7788},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7872},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7801},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7691},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.769},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7719},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.746},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7423},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7577},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7495},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7382},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7616},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7856},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.8143},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.818},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.8297},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.8109},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.8125},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.8018},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7966},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7638},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7637},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7592},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7606},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7296},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.706},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7152},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7098},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7082},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6946},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7137},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7172},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7116},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7108},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7083},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7088},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7047},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7133},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7074},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7112},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7014},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6904},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6874},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6919},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6946},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6911},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6782},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6802},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6668},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6757},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6619},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6627},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6657},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6555},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6589},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6597},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6578},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6686},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6755},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6694},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6714},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.673},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6471},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6303},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6227},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6344},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6448},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6459},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6483},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6401},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6475},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6497},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6486},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6666},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6587},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6619},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6493},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.644},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.639},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6496},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.632},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6389},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6445},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6386},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6489},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6551},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6581},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6575},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6611},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6631},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6818},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.677},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6814},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6724},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6838},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6809},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6851},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6627},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6479},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6423},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6439},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6371},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6499},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6469},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6567},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6442},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.644},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6394},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6438},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6491},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6468},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6416},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6367},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6153},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.611},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6766},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.678},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6743},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6814},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6865},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6912},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6897},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6901},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7012},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7068},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7301},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7405},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7523},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7522},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7548},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7419},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7557},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7558},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7578},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7757},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.786},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7483},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7395},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7298},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7257},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7632},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7829},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7819},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.801},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7982},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7671},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7673},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7466},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7722},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7757},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7468},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7578},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7342},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7395},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.72},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7049},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6936},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6462},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6549},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6326},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6338},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6373},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.632},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6311},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6318},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6259},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6359},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6001},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5948},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6076},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6023},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6078},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5969},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6009},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6245},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6565},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6854},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6884},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6906},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6805},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6864},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6828},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7033},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7005},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.69},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6818},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6932},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7078},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7258},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7258},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.726},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.714},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7156},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7146},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6994},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.709},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7152},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7115},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6893},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6993},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6767},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6922},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6928},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7136},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6982},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6871},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6743},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7086},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7367},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7597},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7473},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7576},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7267},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.7223},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6939},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6866},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6428},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.63},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6619},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6591},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6453},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6482},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6403},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6389},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6438},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6495},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6629},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6524},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6228},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6097},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6099},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6215},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.595},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6144},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6455},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.6603},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5999},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5339},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4915},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4689},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4633},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4506},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4474},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4429},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4333},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4316},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4364},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4374},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4355},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4261},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4295},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4365},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4332},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4348},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4262},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4414},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4299},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.423},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4233},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4311},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.431},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.424},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4312},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4345},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4441},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4414},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4452},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4406},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4432},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4416},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4478},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.451},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.454},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4565},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4544},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4653},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4724},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4774},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4577},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4566},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4576},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4548},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4536},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4613},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4732},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4658},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.457},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4572},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4596},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4507},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4586},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4635},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4535},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4544},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4485},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.464},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4597},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4705},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.481},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4813},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4856},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4857},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4936},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.504},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4814},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.4925},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5061},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5044},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5173},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5253},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5179},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5214},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5174},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5169},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5144},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5056},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5099},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5209},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5199},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5185},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5215},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5163},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.515},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5155},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5227},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5199},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5314},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5451},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5417},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5457},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.539},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5297},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5275},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5348},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.536},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5423},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5496},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5434},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5587},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018183,"lxr_nv_fc":0.5609}],"priceMetricsList":[{"date":"2026-04-29T16:00:00.000Z","stockId":1000000930601,"cp":5906.65},{"stockId":1000000930601,"date":"2026-04-28T16:00:00.000Z","cp":5846.17},{"stockId":1000000930601,"date":"2026-04-27T16:00:00.000Z","cp":5833.04},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930601,"cp":5972.08},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930601,"cp":5975.42},{"stockId":1000000930601,"date":"2026-04-22T16:00:00.000Z","cp":5995.35},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930601,"cp":6070.31},{"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}]}