window.pageData = {"fund":{"_id":3000000001050,"stockCode":"001050","stockType":"fund","areaCode":"cn","followedNum":32,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-02-03T16:00:00.000Z","setUpScale":1902810000,"market":"a","tickerId":1050,"custody":"中国工商银行股份有限公司","name":"汇添富中证500指数增强型证券投资基金","shortName":"汇添富中证500指数增强A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-02-15T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富中证500指数增强","memoNum":4,"pinyin":"htfzz500zszqxzqtzjj","indexFundFlag":1,"indexId":1000000000905,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"managers":[{"name":"许一尊","stockType":"fund_manager","stockCode":"db20393398","exchange":"fm","tickerId":242526150500}],"hotMetrics":{"fss":{"stockId":3000000001050,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2321,"f_ins_h_s_r_c_hy":-0.017699999999999994,"f_ins_h_s_r_c_1y":-0.21330000000000002,"f_ind_h_s_r":0.7679,"f_ind_h_s_r_c_hy":0.01770000000000005,"f_ind_h_s_r_c_1y":0.21330000000000005,"f_h_a":100810,"f_h_s_a":21625,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001050,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.40219148553978806,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.5086865879082696,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.6391273247496424,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.3646188850967008,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.42264400794526596,"f_p_r_y2_ssc":3466,"f_p_r_y2_ssrp":0.470995670995671,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.23190442726633873,"f_p_r_y5_ssc":1737,"f_p_r_y5_ssrp":0.1814516129032258,"f_p_r_y10_ssc":519,"f_p_r_y10_ssrp":0.22007722007722008,"f_cagr_p_r_fs_ssc":5807,"f_cagr_p_r_fs_ssrp":0.49001033413709955},"fp":{"stockId":3000000001050,"type":"fp","f_p_r_fys":0.08875365141187919,"f_p_r_m1":0.05965693707354047,"f_p_r_m3":-0.009829532875802571,"f_p_r_m6":0.13098669903403604,"f_p_r_y1":0.4163658243080621,"f_p_r_y3":0.47708058124174446,"f_p_r_y5":0.4594197422844426,"f_cagr_p_r_fs":0.08998960172379733,"f_p_r_d1":0.0021191571809155985,"f_p_r_y2":0.5356039277621372,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.1943127962085308,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.9665071770334929,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.9478672985781991,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.9222797927461139,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.8229166666666666,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.19672131147540983,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.05263157894736842,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.06535947712418301,"f_p_r_y5_sic":101,"f_p_r_y5_sirp":0.09,"f_p_r_y10":1.5823821252639028,"f_p_r_y10_sic":18,"f_p_r_y10_sirp":0,"last_data_date":"2026-04-21T16:00:00.000Z"},"ff":{"stockId":3000000001050,"type":"ff","f_m_f":9863136,"f_m_f_r":0.008,"f_c_f":2465784,"f_c_f_r":0.002,"f_m_a_c_f":12328920,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2024-12-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-16T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000001050,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":2.2363,"f_nv_cr":0.008023439260761656},"f_as":{"stockId":3000000001050,"type":"f_as","f_tas":1320065621.7059999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016854,"name":"汇添富中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016854","tickerId":16854,"shortName":"汇添富中证500指数增强C","currency":"CNY","__csrcFundId":3783,"exchange":"jj","lastUpdated":"2026-04-17T17:09:29.957Z","fundCollectionId":4000050460000,"inceptionDate":"2022-10-11T16:00:00.000Z","indexFundFlag":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":3,"pinyin":"htfzz500zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000905},{"_id":3000000022893,"name":"汇添富中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022893","tickerId":22893,"shortName":"汇添富中证500指数增强Y","currency":"CNY","__csrcFundId":3783,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-17T17:09:29.938Z","inceptionDate":"2024-12-15T16:00:00.000Z","pinyin":"htfzz500zszqxzqtzjj","fundCollectionId":4000050460000,"followedNum":7,"__indexSourceEastMoney":1,"indexId":1000000000905}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001050,"stockId":600988,"holdings":464800,"marketCap":14520352,"netValueRatio":0.0086,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05611899932386799,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001050,"stockId":601168,"holdings":510800,"marketCap":14118512,"netValueRatio":0.0084,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2563636363636368,"stock":{"stockCode":"601168","exchange":"sh","stockType":"company","tickerId":601168,"name":"西部矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001050,"stockId":2156,"holdings":364600,"marketCap":13745420,"netValueRatio":0.0082,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06148867313915962,"stock":{"stockCode":"002156","exchange":"sz","stockType":"company","tickerId":2156,"name":"通富微电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001050,"stockId":933,"holdings":495600,"marketCap":13614132,"netValueRatio":0.0081,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.37281359320339913,"stock":{"stockCode":"000933","exchange":"sz","stockType":"company","tickerId":933,"name":"神火股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001050,"stockId":688002,"holdings":125138,"marketCap":12613910,"netValueRatio":0.0075,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1397557666214373,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001050,"stockId":601555,"holdings":1359280,"marketCap":12315076,"netValueRatio":0.0073,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0622206632653064,"stock":{"stockCode":"601555","exchange":"sh","stockType":"company","tickerId":601555,"name":"东吴证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001050,"stockId":2532,"holdings":754300,"marketCap":12204574,"netValueRatio":0.0073,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4167283342213035,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001050,"stockId":2273,"holdings":480853,"marketCap":12079027,"netValueRatio":0.0072,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04992435703479592,"stock":{"stockCode":"002273","exchange":"sz","stockType":"company","tickerId":2273,"name":"水晶光电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001050,"stockId":2472,"holdings":245000,"marketCap":11615450,"netValueRatio":0.0069,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.044289299337482935,"stock":{"stockCode":"002472","exchange":"sz","stockType":"company","tickerId":2472,"name":"双环传动"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001050,"stockId":21,"holdings":439100,"marketCap":11100448,"netValueRatio":0.0066,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09293146752780757,"stock":{"stockCode":"000021","exchange":"sz","stockType":"company","tickerId":21,"name":"深科技"}}],"bondHoldings":[{"_id":"69723a871987889646e6e4c7","date":"2025-12-30T16:00:00.000Z","fundId":3000000001050,"stockCode":"019792","stockName":"25国债19","holdings":45000,"marketCap":4514620,"netValueRatio":0.0027,"lastUpdated":"2026-01-22T14:56:07.797Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a871987889646e6e4c8","date":"2025-12-30T16:00:00.000Z","fundId":3000000001050,"stockCode":"019785","stockName":"25国债13","holdings":20000,"marketCap":2012060,"netValueRatio":0.0012,"lastUpdated":"2026-01-22T14:56:07.800Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a871987889646e6e4c9","date":"2025-12-30T16:00:00.000Z","fundId":3000000001050,"stockCode":"019773","stockName":"25国债08","holdings":15000,"marketCap":1515144,"netValueRatio":0.0009,"lastUpdated":"2026-01-22T14:56:07.803Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a871987889646e6e4ca","date":"2025-12-30T16:00:00.000Z","fundId":3000000001050,"stockCode":"113699","stockName":"金25转债","holdings":4910,"marketCap":856555,"netValueRatio":0.0005,"lastUpdated":"2026-01-22T14:56:07.805Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a871987889646e6e4cb","date":"2025-12-30T16:00:00.000Z","fundId":3000000001050,"stockCode":"123257","stockName":"安克转债","holdings":1345,"marketCap":213945,"netValueRatio":0.0001,"lastUpdated":"2026-01-22T14:56:07.808Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":6.730306263064567,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37746,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":905,"name":"中证500","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000905_Index_Methodology_cn.pdf","launchDate":"2007-01-14T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T07:03:15.846Z","description":"中证系列规模指数分别反映沪深市场不同市值规模上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000905factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证小盘500指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700905,"memoNum":162,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e7af42980e29bbf8731809","stockId":3000000001050,"source":"cn_info","declarationDate":"2015-11-25T16:00:00.000Z","appointmentDate":"2015-11-23T16:00:00.000Z","isEmployed":true,"managerId":7242526150500,"manager":{"_id":7242526150500,"name":"许一尊","tickerId":242526150500,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20393398","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000001050,"stockCode":"001050","stockType":"fund","areaCode":"cn","followedNum":32,"blackenedNum":0,"exchange":"jj","tickerId":1050,"name":"汇添富中证500指数增强型证券投资基金","shortName":"汇添富中证500指数增强A","fundSecondLevel":"company","inceptionDate":"2015-02-15T16:00:00.000Z","currency":"CNY","memoNum":4},"fundHotMetrics":{"stockId":3000000001050,"type":"f_as","f_m_f":9863136,"f_m_f_r":0.008,"f_c_f":2465784,"f_c_f_r":0.002,"f_m_a_c_f":12328920,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2024-12-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-16T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01,"f_tas":1320065621.7059999,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":10,"employedMonths":4,"managerYearStartProfit":0.0888,"managerCagr":0.0813,"managerTotalProfit":1.2557,"indexYearStartProfit":0.122,"indexCagr":0.0069,"indexTotalProfit":0.0741},{"_id":"69e7af42980e29bbf873180a","stockId":3000000001050,"source":"cn_info","declarationDate":"2024-04-25T16:00:00.000Z","appointmentDate":"2015-02-15T16:00:00.000Z","departureDate":"2024-04-25T16:00:00.000Z","isEmployed":false,"managerId":7232624100070,"manager":{"_id":7232624100070,"name":"吴振翔","tickerId":232624100070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20059913","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000001050,"stockCode":"001050","stockType":"fund","areaCode":"cn","followedNum":32,"blackenedNum":0,"exchange":"jj","tickerId":1050,"name":"汇添富中证500指数增强型证券投资基金","shortName":"汇添富中证500指数增强A","fundSecondLevel":"company","inceptionDate":"2015-02-15T16:00:00.000Z","currency":"CNY","memoNum":4},"fundHotMetrics":{"stockId":3000000001050,"type":"f_as","f_m_f":9863136,"f_m_f_r":0.008,"f_c_f":2465784,"f_c_f_r":0.002,"f_m_a_c_f":12328920,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2024-12-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-16T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01,"f_tas":1320065621.7059999,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":9,"employedMonths":2,"managerYearStartProfit":0.0888,"managerCagr":0.0617,"managerTotalProfit":0.7339,"indexYearStartProfit":0.122,"indexCagr":-0.0096,"indexTotalProfit":-0.0848}],"influencesList":[],"netValueList":[{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2363},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2185},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2193},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2047},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2024},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.1726},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.1817},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.1556},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.1626},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.1422},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.1549},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0674},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0558},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0779},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.1105},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0745},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.1052},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.1023},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0757},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.1035},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0634},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0212},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.1104},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.1413},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.1956},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.182},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2181},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2301},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2505},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2606},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2541},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2214},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2458},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2276},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2104},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2273},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.3089},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.3192},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.3041},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2978},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2674},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.239},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2673},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.254},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2452},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2381},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2026},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2018},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2313},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.224},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.1715},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2486},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2796},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2965},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2835},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2801},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2949},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2585},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2504},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2266},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2292},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2077},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2047},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.1951},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.1819},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.2054},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.1717},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.1373},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.1366},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.1349},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0937},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.054},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0552},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0469},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0571},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0484},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0368},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0172},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0199},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0058},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9836},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9861},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9584},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9832},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9924},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9724},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9916},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9854},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9988},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9891},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9654},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9628},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9672},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9796},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9584},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9417},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9387},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9417},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9209},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9061},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9629},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9751},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9823},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9982},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0077},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0307},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0101},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0177},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0288},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0241},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0294},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0029},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.996},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0222},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0203},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0265},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0551},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0288},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0357},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0077},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9872},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9773},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9867},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9559},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9438},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9941},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0094},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9842},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0173},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0268},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0479},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":2.0145},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9991},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9779},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.992},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9868},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9503},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9627},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9597},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9621},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9808},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9645},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9551},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9609},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9611},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9174},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9181},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9315},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.913},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.8689},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9002},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.928},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9617},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.954},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9505},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9225},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9544},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.949},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9296},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9079},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.9121},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.8898},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.8886},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.869},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.8388},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.8614},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.8392},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.8342},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.8171},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.8176},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.82},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.8082},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.795},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.7842},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.7824},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.8098},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.8155},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.8111},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.8111},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.8091},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.7876},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.794},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.776},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.7549},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.7487},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.7366},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.7341},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.7392},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.7367},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.7263},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.7159},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.7213},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.7032},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.7025},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.7078},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.7003},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.7022},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6964},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6843},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6763},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6822},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6615},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6353},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6247},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6311},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6487},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6495},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6512},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6459},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6621},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.66},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6485},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6609},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6503},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6499},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6434},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6323},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6279},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6406},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6169},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6185},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6192},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6154},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6265},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6394},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6384},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.628},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6231},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6209},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.639},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6348},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6375},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.617},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6275},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6191},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.614},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5865},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5815},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5785},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5894},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5828},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5892},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5789},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5797},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5589},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.553},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5498},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5643},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5689},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5539},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5461},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5174},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4953},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4899},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6382},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6536},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6526},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6429},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6606},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6695},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6695},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6659},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6665},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6721},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6879},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6922},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.7008},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6927},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.69},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6618},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6696},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.665},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6551},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6516},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6558},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6364},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6352},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6233},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6158},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6549},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6587},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6393},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6546},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6533},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6379},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6329},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6128},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6398},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6399},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6329},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6485},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6364},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6437},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6347},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6155},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5907},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5899},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5966},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5802},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5838},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5904},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5893},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5826},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.572},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5663},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5775},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5329},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5326},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5529},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5565},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5647},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5575},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5535},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5781},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6237},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6609},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6585},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6473},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6395},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6511},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6314},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6565},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6528},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6495},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6384},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6568},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6662},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6933},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6819},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6638},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6564},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6613},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6407},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6362},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6541},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6528},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.631},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.61},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6203},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5942},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6005},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5981},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6533},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6558},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6403},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6179},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6339},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.661},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6977},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6959},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.7116},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6932},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.7037},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6734},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6757},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6393},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6136},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6311},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6241},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6215},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6398},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6181},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5989},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6074},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6054},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5934},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5812},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5336},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5496},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5516},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5877},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5558},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6052},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6062},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.7118},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.6207},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4912},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4328},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3829},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3724},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3194},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3181},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3247},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3076},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3057},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3146},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.318},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3237},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3217},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3305},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3474},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3422},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.349},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3395},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3596},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3403},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3263},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3239},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3393},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3377},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3354},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3472},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3543},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.376},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3694},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3744},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.365},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3793},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3732},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3718},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.379},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3753},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3721},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3608},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3862},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4027},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4098},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.364},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3669},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3714},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3482},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3475},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3601},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3938},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3972},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4001},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.397},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4095},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4106},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4203},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4287},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.402},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4126},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.3866},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4104},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4004},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4206},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4347},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4451},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4253},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4254},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4145},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4379},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4163},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4204},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4487},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4425},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4615},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4743},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4625},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4665},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4605},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4701},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4609},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4642},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4577},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4706},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4893},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4745},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4865},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4824},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.485},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4818},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4952},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4801},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4861},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.513},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5156},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5256},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5176},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5028},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5067},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5194},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5161},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5237},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5264},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5047},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5224},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5218},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4981},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.5006},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4793},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4597},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4596},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001050,"lxr_nv_fc":1.4443}],"priceMetricsList":[{"stockId":1000000000905,"date":"2026-04-21T16:00:00.000Z","cp":8376.18},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000905,"cp":8270.33},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000905,"cp":8290.02},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000905,"cp":8214.19},{"stockId":1000000000905,"date":"2026-04-15T16:00:00.000Z","cp":8180.08},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000905,"cp":8044.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000905,"cp":8088.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000905,"cp":7967.7},{"stockId":1000000000905,"date":"2026-04-09T16:00:00.000Z","cp":7969.36},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000905,"cp":7898.63},{"stockId":1000000000905,"date":"2026-04-07T16:00:00.000Z","cp":7945.15},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000905,"cp":7571.11},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000905,"cp":4949.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5003.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000905,"cp":4942.78},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000905,"cp":4928.05},{"stockId":1000000000905,"date":"2024-06-25T16:00:00.000Z","cp":5020.43},{"stockId":1000000000905,"date":"2024-06-24T16:00:00.000Z","cp":4948.63},{"stockId":1000000000905,"date":"2024-06-23T16:00:00.000Z","cp":4992.91},{"stockId":1000000000905,"date":"2024-06-20T16:00:00.000Z","cp":5102.33},{"stockId":1000000000905,"date":"2024-06-19T16:00:00.000Z","cp":5094.57},{"stockId":1000000000905,"date":"2024-06-18T16:00:00.000Z","cp":5168.82},{"stockId":1000000000905,"date":"2024-06-17T16:00:00.000Z","cp":5230.89},{"stockId":1000000000905,"date":"2024-06-16T16:00:00.000Z","cp":5207.13},{"stockId":1000000000905,"date":"2024-06-13T16:00:00.000Z","cp":5213.09},{"stockId":1000000000905,"date":"2024-06-12T16:00:00.000Z","cp":5194.59},{"stockId":1000000000905,"date":"2024-06-11T16:00:00.000Z","cp":5232.95},{"stockId":1000000000905,"date":"2024-06-10T16:00:00.000Z","cp":5217.47},{"stockId":1000000000905,"date":"2024-06-06T16:00:00.000Z","cp":5208.98},{"stockId":1000000000905,"date":"2024-06-05T16:00:00.000Z","cp":5228.8},{"stockId":1000000000905,"date":"2024-06-04T16:00:00.000Z","cp":5277.94},{"stockId":1000000000905,"date":"2024-06-03T16:00:00.000Z","cp":5341.95},{"stockId":1000000000905,"date":"2024-06-02T16:00:00.000Z","cp":5274.07},{"stockId":1000000000905,"date":"2024-05-30T16:00:00.000Z","cp":5308.54},{"stockId":1000000000905,"date":"2024-05-29T16:00:00.000Z","cp":5308.66},{"stockId":1000000000905,"date":"2024-05-28T16:00:00.000Z","cp":5328.31},{"stockId":1000000000905,"date":"2024-05-27T16:00:00.000Z","cp":5316.13},{"stockId":1000000000905,"date":"2024-05-26T16:00:00.000Z","cp":5371.37},{"stockId":1000000000905,"date":"2024-05-23T16:00:00.000Z","cp":5313.45},{"stockId":1000000000905,"date":"2024-05-22T16:00:00.000Z","cp":5362.31},{"stockId":1000000000905,"date":"2024-05-21T16:00:00.000Z","cp":5468.61},{"stockId":1000000000905,"date":"2024-05-20T16:00:00.000Z","cp":5478.91},{"stockId":1000000000905,"date":"2024-05-19T16:00:00.000Z","cp":5523.5},{"stockId":1000000000905,"date":"2024-05-16T16:00:00.000Z","cp":5491.89},{"stockId":1000000000905,"date":"2024-05-15T16:00:00.000Z","cp":5424.67},{"stockId":1000000000905,"date":"2024-05-14T16:00:00.000Z","cp":5446.66},{"stockId":1000000000905,"date":"2024-05-13T16:00:00.000Z","cp":5500.74},{"stockId":1000000000905,"date":"2024-05-12T16:00:00.000Z","cp":5505.26},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000905,"cp":5535.4},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5556.77},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5458.76},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5527.08},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5528.6},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5441.14},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5478.49},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000905,"cp":5372.12},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5259.34},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5263.04},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5208.27}]}