window.pageData = {"fund":{"_id":3000000018653,"stockCode":"018653","shortName":"万家国证2000指数增强A","masterFundShortName":"万家国证2000指数增强 ","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18653,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050190000,"inceptionDate":"2023-09-25T16:00:00.000Z","name":"万家国证2000指数增强型证券投资基金","setUpDate":"2023-08-15T16:00:00.000Z","setUpAssetScale":623505338.37,"setUpShares":623505338.37,"pinyin":"wjgz2000zszqxzqtzjj","followedNum":0,"indexFundFlag":1,"indexId":1000000399303,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"name":"国证2000","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50190000","tickerId":50190000,"name":"万家基金管理有限公司"},"managers":[{"name":"乔亮","stockType":"fund_manager","stockCode":"db20535404","exchange":"fm","tickerId":1712196410}],"hotMetrics":{"fss":{"stockId":3000000018653,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0187,"f_ind_h_s_r":0.9813,"f_h_a":2822,"f_h_s_a":78073,"f_ind_h_s_r_c_hy":0.013599999999999945,"f_ins_h_s_r_c_hy":-0.013600000000000001,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0.015499999999999958,"f_ins_h_s_r_c_1y":-0.0155},"fpr":{"stockId":3000000018653,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.108855757140291,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.19735927727588604,"f_p_r_m3_ssc":5616,"f_p_r_m3_ssrp":0.3471059661620659,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.11281759575274934,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.23019201059368793,"f_cagr_p_r_fs_ssc":5809,"f_cagr_p_r_fs_ssrp":0.21074380165289255,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.19573364081867972},"fp":{"stockId":3000000018653,"type":"fp","f_cagr_p_r_fs":0.21307567473128897,"f_p_r_d1":0.00448471535786199,"f_p_r_m1":0.13995563565783997,"f_cagr_p_r_fs_sic":31,"f_cagr_p_r_fs_sirp":0.5,"f_p_r_m1_sic":31,"f_p_r_m1_sirp":0.7333333333333333,"f_p_r_m3":0.014559812449873366,"f_p_r_m3_sic":31,"f_p_r_m3_sirp":0.6,"f_p_r_fys":0.1535493827160499,"f_p_r_fys_sic":31,"f_p_r_fys_sirp":0.6666666666666666,"f_p_r_m6":0.21508792670311871,"f_p_r_m6_sic":31,"f_p_r_m6_sirp":0.9,"f_p_r_y1":0.5700782890968117,"f_p_r_y1_sic":29,"f_p_r_y1_sirp":0.5714285714285714,"last_data_date":"2026-04-22T16:00:00.000Z","f_p_r_y2":0.9294849231491276},"ff":{"stockId":3000000018653,"type":"ff","f_m_f":3813887,"f_m_f_r":0.01,"f_c_f":572083,"f_c_f_r":0.0015,"f_m_a_c_f":4385970,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-10-17T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000018653,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":1.6445,"f_nv_cr":-0.01662381151707215},"f_as":{"stockId":3000000018653,"type":"f_as","f_tas":214857116.86249998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018654,"name":"万家国证2000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"018654","tickerId":18654,"shortName":"万家国证2000指数增强C","currency":"CNY","__csrcFundId":12979,"lastUpdated":"2026-04-17T17:09:53.485Z","fundCollectionId":4000050190000,"inceptionDate":"2023-09-27T16:00:00.000Z","setUpDate":"2023-08-15T16:00:00.000Z","setUpAssetScale":493277104.77,"setUpShares":493277104.77,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"wjgz2000zszqxzqtzjj","__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000399303}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018653,"stockId":688779,"holdings":164700,"marketCap":1714527,"netValueRatio":0.0046,"quarterlyChange":0.38985313751668826,"stock":{"stockCode":"688779","tickerId":688779,"exchange":"sh","stockType":"company","name":"五矿新能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018653,"stockId":688428,"holdings":59500,"marketCap":1607690,"netValueRatio":0.0043,"quarterlyChange":0.31676413255360547,"stock":{"name":"诺诚健华","exchange":"sh","stockType":"company","stockCode":"688428","tickerId":688428}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018653,"stockId":2448,"holdings":104100,"marketCap":1454277,"netValueRatio":0.0039,"quarterlyChange":0.0804331013147721,"stock":{"stockCode":"002448","exchange":"sz","stockType":"company","tickerId":2448,"name":"中原内配"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018653,"stockId":688062,"holdings":40100,"marketCap":1444001,"netValueRatio":0.0039,"quarterlyChange":-0.06394593189498277,"stock":{"stockCode":"688062","tickerId":688062,"exchange":"sh","stockType":"company","name":"迈威生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018653,"stockId":300369,"holdings":175500,"marketCap":1430325,"netValueRatio":0.0039,"quarterlyChange":0.08957219251336968,"stock":{"stockCode":"300369","exchange":"sz","stockType":"company","tickerId":300369,"name":"绿盟科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018653,"stockId":300224,"holdings":99800,"marketCap":1406182,"netValueRatio":0.0038,"quarterlyChange":-0.0886157826649413,"stock":{"stockCode":"300224","exchange":"sz","stockType":"company","tickerId":300224,"name":"正海磁材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018653,"stockId":601020,"holdings":49700,"marketCap":1401043,"netValueRatio":0.0038,"quarterlyChange":0.04951600893521979,"stock":{"stockCode":"601020","exchange":"sh","stockType":"company","tickerId":601020,"name":"华钰矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018653,"stockId":2406,"holdings":192700,"marketCap":1395148,"netValueRatio":0.0038,"quarterlyChange":-0.08816120906800962,"stock":{"stockCode":"002406","exchange":"sz","stockType":"company","tickerId":2406,"name":"远东传动"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018653,"stockId":2297,"holdings":127200,"marketCap":1390296,"netValueRatio":0.0037,"quarterlyChange":-0.08688387635756056,"stock":{"stockCode":"002297","exchange":"sz","stockType":"company","tickerId":2297,"name":"博云新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018653,"stockId":601069,"holdings":43900,"marketCap":1380655,"netValueRatio":0.0037,"quarterlyChange":0.17878560719640246,"stock":{"stockCode":"601069","exchange":"sh","stockType":"company","tickerId":601069,"name":"西部黄金"}}],"lastFsMetrics":{"latestTurnoverRate":10.216940244788432,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000399303,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"currency":"CNY","source":"cni","fsTableType":"hybrid","name":"国证2000","cniCode":"399303","lastUpdated":"2024-05-16T10:28:42.130Z","followedNum":706,"baseDate":"2009-12-30T16:00:00.000Z","basePoint":3326.4448,"description":"国证2000指数由扣除总市值排名前1000只证券后市值大、流动性好的2000只证券组成，反映沪深北交易所小型证券的价格变动趋势。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399303.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399303.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2014-03-27T16:00:00.000Z","selectionCriteria":"剔除成交额后10%的证券，扣除总市值排名前1000只证券后，选取市值大、流动性好的2000只证券组成。","totalReturnIndexId":1000012232303,"rebalancingFrequency":"semi-annually","memoNum":19,"constituentsMarkets":["a"],"pinyin":"gz2000","calculationMethod":"paasche"},"managerEmploymentList":[{"_id":"69ea383d593b4485974cc524","stockId":3000000018653,"source":"cn_info","declarationDate":"2023-09-26T16:00:00.000Z","appointmentDate":"2023-09-25T16:00:00.000Z","isEmployed":true,"managerId":7001712196410,"manager":{"_id":7001712196410,"name":"乔亮","tickerId":1712196410,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20535404","exchange":"fm","followedNum":7,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018653,"stockCode":"018653","shortName":"万家国证2000指数增强A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":18653,"currency":"CNY","exchange":"jj","inceptionDate":"2023-09-25T16:00:00.000Z","name":"万家国证2000指数增强型证券投资基金","followedNum":0},"fundHotMetrics":{"stockId":3000000018653,"type":"f_as","f_m_f":3813887,"f_m_f_r":0.01,"f_c_f":572083,"f_c_f_r":0.0015,"f_m_a_c_f":4385970,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-10-17T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115,"f_tas":214857116.86249998,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":6,"managerYearStartProfit":0.1535,"managerCagr":0.2131,"managerTotalProfit":0.6445,"indexYearStartProfit":0.1029,"indexCagr":0.1564,"indexTotalProfit":0.4538}],"influencesList":[],"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.6445},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.6723},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.65},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.6488},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.6405},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.6277},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5967},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.6035},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5806},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5739},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5588},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5683},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5083},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.4913},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5145},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5356},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5025},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5274},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5248},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.4995},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5181},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.4864},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.4426},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5181},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5437},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5824},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5588},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5983},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5945},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.6107},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.6235},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.6229},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5883},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.6006},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5823},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5552},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5633},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.628},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.6518},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.6456},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.6339},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.6147},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5994},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.6067},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5928},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5907},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5869},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5565},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5496},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.574},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5755},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5344},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5832},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5903},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.6081},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.613},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.6047},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.6209},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5947},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5825},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.559},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5717},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5588},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5492},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5536},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5342},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5527},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.5173},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.4903},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.477},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.4755},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.4583},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.4256},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.4245},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.4203},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.4196},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.4209},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.4076},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3862},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.389},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3737},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3556},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3576},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3387},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3569},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3635},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3529},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3707},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3685},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3752},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3631},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3391},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3431},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3566},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3692},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3566},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3407},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3372},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3448},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3263},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3007},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3419},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3488},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3623},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3743},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3719},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3851},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3716},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.379},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3798},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3771},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3807},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3701},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3627},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3794},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3728},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3645},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3845},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3786},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3738},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3639},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3534},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3507},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3521},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3284},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3114},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3457},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3621},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3393},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3563},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3619},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3693},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3558},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3461},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3372},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3527},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3544},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3331},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3509},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3469},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.355},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3709},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3631},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3488},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3517},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3532},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3275},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3275},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3451},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3311},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.2972},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3132},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3393},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3647},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3552},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3562},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3459},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3761},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3689},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.356},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3471},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3508},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3376},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3299},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3073},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.285},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.3054},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.2969},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.2957},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.2785},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.2836},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.286},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.2772},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.2718},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.2556},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.2489},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.259},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.2673},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.2635},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.2539},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.2481},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.2351},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.2431},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.2432},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.2288},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.2281},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.2153},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.2054},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.2113},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.204},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1974},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1942},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1929},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1782},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1728},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1813},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1735},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1804},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1746},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.162},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1545},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1578},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1446},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1191},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1058},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1088},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1241},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1258},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1253},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1157},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1352},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1325},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1263},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1347},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1227},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1216},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1106},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0971},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0891},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1054},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0804},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0819},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0847},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.074},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0863},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0978},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1041},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0936},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0873},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0813},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0964},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0968},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0995},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0849},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0983},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0842},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0797},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.051},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0389},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0294},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0428},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0373},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0474},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0345},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0327},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0122},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0086},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0049},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0212},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0204},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0044},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9959},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.972},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.947},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9462},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0763},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0864},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0836},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0736},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0844},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0955},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0982},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0897},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0947},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1069},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1264},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1246},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1307},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1226},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1179},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0972},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1105},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.1014},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0975},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0926},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0983},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0793},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0746},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.059},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0508},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0911},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0971},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0807},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0826},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0805},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0705},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.058},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0386},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0653},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0564},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0525},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0635},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0522},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0574},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0395},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0268},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0026},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9909},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0008},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9885},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9887},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9971},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9972},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9883},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9846},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9794},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9844},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9441},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9395},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9613},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9588},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9633},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9467},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9445},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9756},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9971},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.026},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0303},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0223},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0098},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0264},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0145},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0487},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0376},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0318},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0214},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0505},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0529},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0726},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0645},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0513},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0424},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0444},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0336},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0189},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0324},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0329},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0141},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9983},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0026},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9839},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9941},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9815},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0151},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0098},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9888},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9632},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9879},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0068},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0386},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0373},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0535},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0286},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0243},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0043},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0002},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9703},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9503},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9787},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.97},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.971},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9868},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9694},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9526},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9561},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9564},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9496},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9324},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9027},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9044},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9025},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9176},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8915},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9244},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9233},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":1.0081},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9385},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8546},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8189},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7938},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7868},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7606},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7608},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7647},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7505},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7554},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7666},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7701},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7715},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7676},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7701},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7857},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.78},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7834},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7757},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7884},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7748},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7609},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7588},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7704},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.764},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7662},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.776},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7761},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7909},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7951},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7945},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7881},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7944},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7896},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7947},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7997},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8031},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.799},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7857},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8109},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8258},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8262},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.795},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.792},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7929},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7782},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.778},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7884},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8116},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8099},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8028},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8061},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.819},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8159},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8275},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8324},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8109},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8123},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.7912},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8104},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8021},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8192},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.828},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8341},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8276},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8277},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8207},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8368},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.814},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8179},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8478},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8481},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8617},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8692},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8619},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8631},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8612},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8648},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8581},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8541},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8435},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8665},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8815},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8852},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8952},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.887},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.89},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.889},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8973},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8901},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8958},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.914},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9141},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9202},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9142},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.907},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9082},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9157},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.907},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.916},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9247},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9128},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.922},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.9189},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8984},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8996},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8807},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018653,"lxr_nv_fc":0.8685}],"priceMetricsList":[{"stockId":1000000399303,"date":"2026-04-22T16:00:00.000Z","cp":10980.43},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399303,"cp":11146.04},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000399303,"cp":10996.9},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000399303,"cp":11008.14},{"stockId":1000000399303,"date":"2026-04-16T16:00:00.000Z","cp":10928.8},{"stockId":1000000399303,"date":"2026-04-15T16:00:00.000Z","cp":10841.99},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399303,"cp":10654.27},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399303,"cp":10690.57},{"stockId":1000000399303,"date":"2026-04-12T16:00:00.000Z","cp":10547.16},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399303,"cp":10516.16},{"stockId":1000000399303,"date":"2026-04-08T16:00:00.000Z","cp":10421.57},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399303,"cp":10485.5},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000399303,"cp":10019.03},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399303,"cp":9918.82},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399303,"cp":10051.44},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000399303,"cp":10240.59},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399303,"cp":10022.45},{"stockId":1000000399303,"date":"2026-03-29T16:00:00.000Z","cp":10201.33},{"stockId":1000000399303,"date":"2026-03-26T16:00:00.000Z","cp":10172.45},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399303,"cp":10023.52},{"stockId":1000000399303,"date":"2026-03-24T16:00:00.000Z","cp":10181.34},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399303,"cp":9968.29},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399303,"cp":9682.62},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399303,"cp":10197.02},{"stockId":1000000399303,"date":"2026-03-18T16:00:00.000Z","cp":10401.62},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399303,"cp":10651.3},{"stockId":1000000399303,"date":"2026-03-16T16:00:00.000Z","cp":10510.78},{"stockId":1000000399303,"date":"2026-03-15T16:00:00.000Z","cp":10789.14},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399303,"cp":10784.55},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399303,"cp":10954.97},{"stockId":1000000399303,"date":"2026-03-10T16:00:00.000Z","cp":11036.89},{"stockId":1000000399303,"date":"2026-03-09T16:00:00.000Z","cp":11048.09},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399303,"cp":10828.24},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399303,"cp":10907.54},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399303,"cp":10797.26},{"stockId":1000000399303,"date":"2026-03-03T16:00:00.000Z","cp":10664.33},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399303,"cp":10706.97},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399303,"cp":11173.22},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399303,"cp":11306.91},{"stockId":1000000399303,"date":"2026-02-25T16:00:00.000Z","cp":11210.37},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399303,"cp":11112.99},{"stockId":1000000399303,"date":"2026-02-23T16:00:00.000Z","cp":10969.71},{"stockId":1000000399303,"date":"2026-02-12T16:00:00.000Z","cp":10857.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399303,"cp":10969.25},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399303,"cp":10882.94},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399303,"cp":10913.54},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399303,"cp":10910.44},{"stockId":1000000399303,"date":"2026-02-05T16:00:00.000Z","cp":10676.48},{"stockId":1000000399303,"date":"2026-02-04T16:00:00.000Z","cp":10670.75},{"stockId":1000000399303,"date":"2026-02-03T16:00:00.000Z","cp":10851.89},{"stockId":1000000399303,"date":"2026-02-02T16:00:00.000Z","cp":10855.97},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399303,"cp":10532.09},{"stockId":1000000399303,"date":"2026-01-29T16:00:00.000Z","cp":10865.03},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399303,"cp":10929.75},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399303,"cp":11049.32},{"stockId":1000000399303,"date":"2026-01-26T16:00:00.000Z","cp":11058.56},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399303,"cp":11021.31},{"stockId":1000000399303,"date":"2026-01-22T16:00:00.000Z","cp":11173.26},{"stockId":1000000399303,"date":"2026-01-21T16:00:00.000Z","cp":10955.56},{"stockId":1000000399303,"date":"2026-01-20T16:00:00.000Z","cp":10859.29},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399303,"cp":10757.62},{"stockId":1000000399303,"date":"2026-01-18T16:00:00.000Z","cp":10885.58},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399303,"cp":10813.63},{"stockId":1000000399303,"date":"2026-01-14T16:00:00.000Z","cp":10815.73},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000399303,"cp":10881.05},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399303,"cp":10780.35},{"stockId":1000000399303,"date":"2026-01-11T16:00:00.000Z","cp":10985.02},{"stockId":1000000399303,"date":"2026-01-08T16:00:00.000Z","cp":10673.61},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399303,"cp":10468.51},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399303,"cp":10348.54},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399303,"cp":10293.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399303,"cp":10155.81},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399303,"cp":9955.85},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399303,"cp":9954.61},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399303,"cp":9958.91},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399303,"cp":9964.26},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399303,"cp":9965},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399303,"cp":9848.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399303,"cp":9692.47},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399303,"cp":9723.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399303,"cp":9622.46},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399303,"cp":9524.48},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399303,"cp":9541.38},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399303,"cp":9426.65},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399303,"cp":9598.55},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399303,"cp":9658.32},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399303,"cp":9571.37},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399303,"cp":9709.59},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399303,"cp":9681.76},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399303,"cp":9724.13},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399303,"cp":9592.19},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399303,"cp":9439.08},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399303,"cp":9474.03},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399303,"cp":9567.47},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399303,"cp":9647.57},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399303,"cp":9573.58},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399303,"cp":9468.66},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399303,"cp":9452.96},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399303,"cp":9467.63},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399303,"cp":9320.02},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399303,"cp":9161.5},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399303,"cp":9520.68},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399303,"cp":9593.95},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399303,"cp":9695.4},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399303,"cp":9805.26},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399303,"cp":9771.28},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399303,"cp":9876.86},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399303,"cp":9751.99},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399303,"cp":9821.88},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399303,"cp":9827.35},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399303,"cp":9784.06},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399303,"cp":9811.51},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399303,"cp":9711.46},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399303,"cp":9662.69},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399303,"cp":9791.26},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399303,"cp":9732.98},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399303,"cp":9674.74},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399303,"cp":9807.78},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399303,"cp":9719.02},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399303,"cp":9721.09},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399303,"cp":9619.71},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399303,"cp":9497.15},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399303,"cp":9509.84},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399303,"cp":9547.88},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399303,"cp":9390.44},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399303,"cp":9287.1},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399303,"cp":9573.22},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399303,"cp":9685.48},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399303,"cp":9529.45},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399303,"cp":9711.88},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399303,"cp":9744.3},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399303,"cp":9860.24},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399303,"cp":9776.84},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399303,"cp":9705.46},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399303,"cp":9598.25},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399303,"cp":9759.4},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399303,"cp":9802.73},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399303,"cp":9655.05},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399303,"cp":9783.12},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399303,"cp":9722.16},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399303,"cp":9794.33},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399303,"cp":9899.16},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399303,"cp":9828.68},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399303,"cp":9711.18},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399303,"cp":9719.59},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399303,"cp":9700.05},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399303,"cp":9485.64},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399303,"cp":9464.47},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399303,"cp":9594.44},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399303,"cp":9497.63},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399303,"cp":9229.53},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399303,"cp":9424.98},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399303,"cp":9581.56},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399303,"cp":9825.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399303,"cp":9731.77},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399303,"cp":9759.28},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399303,"cp":9634.84},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399303,"cp":9832.87},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399303,"cp":9845.8},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399303,"cp":9699.77},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399303,"cp":9584.42},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399303,"cp":9657.08},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399303,"cp":9595.69},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399303,"cp":9566.31},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399303,"cp":9374.51},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399303,"cp":9179.3},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399303,"cp":9324.47},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399303,"cp":9194.49},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399303,"cp":9170.5},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399303,"cp":9025.77},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399303,"cp":9062.77},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399303,"cp":9060.73},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399303,"cp":8962.94},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399303,"cp":8898.53},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399303,"cp":8785.39},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399303,"cp":8765.86},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399303,"cp":8819.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399303,"cp":8902.47},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399303,"cp":8845.73},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399303,"cp":8801.88},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399303,"cp":8782.43},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399303,"cp":8675.53},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399303,"cp":8729.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399303,"cp":8707.54},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399303,"cp":8619.47},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399303,"cp":8608.4},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399303,"cp":8506.76},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399303,"cp":8463.1},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399303,"cp":8491.38},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399303,"cp":8461.68},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399303,"cp":8392.9},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399303,"cp":8385.16},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399303,"cp":8407.13},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399303,"cp":8299.69},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399303,"cp":8272.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399303,"cp":8334.91},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399303,"cp":8277.65},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399303,"cp":8362.17},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399303,"cp":8339.49},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399303,"cp":8228.62},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399303,"cp":8194.65},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399303,"cp":8224.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399303,"cp":8126.88},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399303,"cp":7962.71},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399303,"cp":7841.57},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399303,"cp":7907.16},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399303,"cp":8046.18},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399303,"cp":8050.12},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399303,"cp":8062.63},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399303,"cp":7988.15},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399303,"cp":8133.17},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399303,"cp":8116.49},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399303,"cp":8085.29},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399303,"cp":8156.06},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399303,"cp":8047.5},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399303,"cp":8062.72},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399303,"cp":8006.78},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399303,"cp":7930.48},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399303,"cp":7866.89},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399303,"cp":7971.66},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399303,"cp":7823.61},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399303,"cp":7847.61},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399303,"cp":7859.4},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399303,"cp":7793.7},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399303,"cp":7882.89},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399303,"cp":7978.6},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399303,"cp":8014.74},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399303,"cp":7948.68},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399303,"cp":7905.06},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399303,"cp":7865.78},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399303,"cp":7992.6},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399303,"cp":7986.13},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399303,"cp":8011.85},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399303,"cp":7892.81},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399303,"cp":8001.56},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399303,"cp":7928.15},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399303,"cp":7908.13},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399303,"cp":7685.37},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399303,"cp":7606.18},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399303,"cp":7554.44},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399303,"cp":7650.63},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399303,"cp":7625.5},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399303,"cp":7705.46},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399303,"cp":7636.68},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399303,"cp":7642.64},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399303,"cp":7472.57},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399303,"cp":7478.2},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399303,"cp":7454.84},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399303,"cp":7574.68},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399303,"cp":7594.39},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399303,"cp":7468.94},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399303,"cp":7377.16},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399303,"cp":7180.86},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399303,"cp":7002.37},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399303,"cp":6981},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399303,"cp":7970.13},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399303,"cp":8067.56},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399303,"cp":8043.72},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399303,"cp":7987.56},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399303,"cp":8055.16},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399303,"cp":8156.61},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399303,"cp":8186.83},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399303,"cp":8129.24},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399303,"cp":8207.61},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399303,"cp":8302.68},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399303,"cp":8476.98},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399303,"cp":8491.98},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399303,"cp":8546.43},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399303,"cp":8505.12},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399303,"cp":8462.7},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399303,"cp":8315.96},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399303,"cp":8458.68},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399303,"cp":8419.25},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399303,"cp":8392.97},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399303,"cp":8377.99},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399303,"cp":8422.93},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399303,"cp":8241.86},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399303,"cp":8179.88},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399303,"cp":8067.81},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399303,"cp":8055.57},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399303,"cp":8380.71},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399303,"cp":8414.03},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399303,"cp":8288.47},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399303,"cp":8323.91},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399303,"cp":8314.95},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399303,"cp":8171.58},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399303,"cp":8095.69},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399303,"cp":7881.18},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399303,"cp":8076.16},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399303,"cp":7988.49},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399303,"cp":7959.5},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399303,"cp":8054.56},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399303,"cp":7939.53},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399303,"cp":7965.02},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399303,"cp":7833.95},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399303,"cp":7718.15},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399303,"cp":7506.25},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399303,"cp":7434.54},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399303,"cp":7557.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399303,"cp":7421.99},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399303,"cp":7448.08},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399303,"cp":7526.88},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399303,"cp":7492.32},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399303,"cp":7428.09},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399303,"cp":7402.86},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399303,"cp":7359.63},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399303,"cp":7399.37},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399303,"cp":7050.71},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399303,"cp":7043.24},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399303,"cp":7231.26},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399303,"cp":7208.26},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399303,"cp":7221.52},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399303,"cp":7074.91},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399303,"cp":7106.75},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399303,"cp":7369.04},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399303,"cp":7533.05},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399303,"cp":7779.49},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399303,"cp":7828.59},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399303,"cp":7800.36},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399303,"cp":7699.19},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399303,"cp":7820.47},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399303,"cp":7731.93},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399303,"cp":8018.05},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399303,"cp":7914.01},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399303,"cp":7890.22},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399303,"cp":7821.18},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399303,"cp":8067.54},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399303,"cp":8156.34},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399303,"cp":8317.82},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399303,"cp":8254.99},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399303,"cp":8136.21},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399303,"cp":8055.2},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399303,"cp":8092.8},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399303,"cp":8014.87},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399303,"cp":7896.13},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399303,"cp":8019.65},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399303,"cp":8022.03},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399303,"cp":7856.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399303,"cp":7714.41},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399303,"cp":7726.07},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399303,"cp":7571.78},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399303,"cp":7675.15},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399303,"cp":7611.36},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399303,"cp":7889.62},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399303,"cp":7872.85},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399303,"cp":7692.51},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399303,"cp":7476.09},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399303,"cp":7685.88},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399303,"cp":7857.5},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399303,"cp":8103},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399303,"cp":8105.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399303,"cp":8216.35},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399303,"cp":8012.46},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399303,"cp":7989.35},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399303,"cp":7832.19},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399303,"cp":7777.74},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399303,"cp":7516.89},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399303,"cp":7365.2},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399303,"cp":7650.01},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399303,"cp":7528.74},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399303,"cp":7501.66},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399303,"cp":7637.01},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399303,"cp":7468.12},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399303,"cp":7315.18},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399303,"cp":7351.74},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399303,"cp":7348.53},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399303,"cp":7303.55},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399303,"cp":7138.74},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399303,"cp":6868.55},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399303,"cp":6880.52},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399303,"cp":6857.79},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399303,"cp":6975.33},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399303,"cp":6727.41},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399303,"cp":7029.42},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399303,"cp":7081.53},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399303,"cp":7729.54},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399303,"cp":7093.07},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399303,"cp":6368},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399303,"cp":6055.92},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399303,"cp":5852.37},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399303,"cp":5786},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399303,"cp":5582.8},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399303,"cp":5574.36},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399303,"cp":5590.77},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399303,"cp":5478.19},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399303,"cp":5501.93},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399303,"cp":5581.77},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399303,"cp":5597.37},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399303,"cp":5616.26},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399303,"cp":5588.92},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399303,"cp":5621.48},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399303,"cp":5732.01},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399303,"cp":5680.53},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399303,"cp":5713.63},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399303,"cp":5657.73},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399303,"cp":5771.94},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399303,"cp":5657.51},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399303,"cp":5564.56},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399303,"cp":5547.12},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399303,"cp":5630.72},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399303,"cp":5589.89},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399303,"cp":5599.03},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399303,"cp":5678.47},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399303,"cp":5705.02},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399303,"cp":5812.74},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399303,"cp":5820.47},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399303,"cp":5846.89},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399303,"cp":5793.54},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399303,"cp":5838.01},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399303,"cp":5805.99},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399303,"cp":5848.18},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399303,"cp":5894.86},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399303,"cp":5912.18},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399303,"cp":5909.21},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399303,"cp":5805},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399303,"cp":5972.22},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399303,"cp":6057.51},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399303,"cp":6059.64},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399303,"cp":5838.69},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399303,"cp":5805.45},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399303,"cp":5811.6},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399303,"cp":5717.21},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399303,"cp":5704.26},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399303,"cp":5795.21},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399303,"cp":5941.4},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399303,"cp":5921.6},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399303,"cp":5897.34},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399303,"cp":5890.98},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399303,"cp":5964.11},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399303,"cp":5955.61},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399303,"cp":6039.59},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399303,"cp":6068.14},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399303,"cp":5902.88},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399303,"cp":5936.21},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399303,"cp":5812.71},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399303,"cp":5972.5},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399303,"cp":5909.05},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399303,"cp":6056.47},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399303,"cp":6118.37},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399303,"cp":6147.73},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399303,"cp":6095.88},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399303,"cp":6052.93},{"stockId":1000000399303,"date":"2024-06-25T16:00:00.000Z","cp":6197.13},{"stockId":1000000399303,"date":"2024-06-24T16:00:00.000Z","cp":6020.83},{"stockId":1000000399303,"date":"2024-06-23T16:00:00.000Z","cp":6052.52},{"stockId":1000000399303,"date":"2024-06-20T16:00:00.000Z","cp":6284.73},{"stockId":1000000399303,"date":"2024-06-19T16:00:00.000Z","cp":6284.56},{"stockId":1000000399303,"date":"2024-06-18T16:00:00.000Z","cp":6419.22},{"stockId":1000000399303,"date":"2024-06-17T16:00:00.000Z","cp":6487.6},{"stockId":1000000399303,"date":"2024-06-16T16:00:00.000Z","cp":6416.27},{"stockId":1000000399303,"date":"2024-06-13T16:00:00.000Z","cp":6422.2},{"stockId":1000000399303,"date":"2024-06-12T16:00:00.000Z","cp":6416.73},{"stockId":1000000399303,"date":"2024-06-11T16:00:00.000Z","cp":6454.07},{"stockId":1000000399303,"date":"2024-06-10T16:00:00.000Z","cp":6397.48},{"stockId":1000000399303,"date":"2024-06-06T16:00:00.000Z","cp":6342.94},{"stockId":1000000399303,"date":"2024-06-05T16:00:00.000Z","cp":6282.27},{"stockId":1000000399303,"date":"2024-06-04T16:00:00.000Z","cp":6470.66},{"stockId":1000000399303,"date":"2024-06-03T16:00:00.000Z","cp":6582.83},{"stockId":1000000399303,"date":"2024-06-02T16:00:00.000Z","cp":6591.25},{"stockId":1000000399303,"date":"2024-05-30T16:00:00.000Z","cp":6697.14},{"stockId":1000000399303,"date":"2024-05-29T16:00:00.000Z","cp":6656.09},{"stockId":1000000399303,"date":"2024-05-28T16:00:00.000Z","cp":6690.26},{"stockId":1000000399303,"date":"2024-05-27T16:00:00.000Z","cp":6685.64},{"stockId":1000000399303,"date":"2024-05-26T16:00:00.000Z","cp":6749.27},{"stockId":1000000399303,"date":"2024-05-23T16:00:00.000Z","cp":6695.46},{"stockId":1000000399303,"date":"2024-05-22T16:00:00.000Z","cp":6771.4},{"stockId":1000000399303,"date":"2024-05-21T16:00:00.000Z","cp":6925.51},{"stockId":1000000399303,"date":"2024-05-20T16:00:00.000Z","cp":6910.43},{"stockId":1000000399303,"date":"2024-05-19T16:00:00.000Z","cp":6977.31},{"stockId":1000000399303,"date":"2024-05-16T16:00:00.000Z","cp":6937.04},{"stockId":1000000399303,"date":"2024-05-15T16:00:00.000Z","cp":6852.91},{"stockId":1000000399303,"date":"2024-05-14T16:00:00.000Z","cp":6851.69},{"stockId":1000000399303,"date":"2024-05-13T16:00:00.000Z","cp":6916.96},{"stockId":1000000399303,"date":"2024-05-12T16:00:00.000Z","cp":6872.36},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399303,"cp":6966.85},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399303,"cp":7040.4},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399303,"cp":6943.8},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399303,"cp":7045.84},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399303,"cp":7007.8},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399303,"cp":6867.75},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399303,"cp":6914.59},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399303,"cp":6747.25},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399303,"cp":6628.51}]}