window.pageData = {"fund":{"_id":3000000002903,"stockCode":"002903","stockType":"fund","areaCode":"cn","followedNum":173,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"lof_etf","ipoDate":"2009-10-21T16:00:00.000Z","setUpScale":8635160000,"market":"a","tickerId":2903,"custody":"中国工商银行股份有限公司","name":"广发中证500交易型开放式指数证券投资基金联接基金（LOF）","shortName":"广发中证500ETF联接C","fundSecondLevel":"company","feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"inceptionDate":"2016-06-15T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050300000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"pensionTargetFlag":null,"memoNum":1,"pinyin":"gfzz500jyxkfszszqtzjjljjj(lof)","indexId":1000000000905,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"managers":[{"name":"刘杰","stockType":"fund_manager","stockCode":"db20272703","exchange":"fm","tickerId":1210147110}],"targetFunds":[{"shortName":"广发中证500ETF(510510)","stockType":"fund","stockCode":"510510","exchange":"sh","tickerId":510510}],"hotMetrics":{"fss":{"stockId":3000000002903,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2389,"f_ind_h_s_r":0.7611,"f_h_a":54018,"f_h_s_a":16523,"f_ind_h_s_r_c_1y":0.40740000000000004,"f_ind_h_s_r_c_hy":0.129,"f_ins_h_s_r_c_1y":-0.4074,"f_ins_h_s_r_c_hy":-0.129,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000002903,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.34376686454398275,"f_p_r_m1_ssc":5876,"f_p_r_m1_ssrp":0.6667234042553192,"f_p_r_m3_ssc":5702,"f_p_r_m3_ssrp":0.5881424311524294,"f_p_r_m6_ssc":5463,"f_p_r_m6_ssrp":0.2965946539729037,"f_p_r_y1_ssc":4736,"f_p_r_y1_ssrp":0.36473072861668426,"f_p_r_y2_ssc":3588,"f_p_r_y2_ssrp":0.40479509339280734,"f_p_r_y3_ssc":2916,"f_p_r_y3_ssrp":0.4085763293310463,"f_p_r_y5_ssc":1799,"f_p_r_y5_ssrp":0.28476084538375973,"f_cagr_p_r_fs_ssc":5966,"f_cagr_p_r_fs_ssrp":0.6516345347862531},"fp":{"stockId":3000000002903,"type":"fp","f_p_r_fys":0.06627848465243402,"f_p_r_m1":-0.07726283048211469,"f_p_r_m3":-0.040432138698408115,"f_p_r_m6":0.11058700209643679,"f_p_r_y1":0.3808415565071688,"f_p_r_y3":0.36245062919077853,"f_p_r_y5":0.254058167061211,"f_cagr_p_r_fs":0.04030288400640836,"f_p_r_d1":-0.0003587122231190065,"f_p_r_y2":0.5235209531635165,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.6445497630331753,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.5023923444976076,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.5450236966824644,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.7772020725388601,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.4791666666666667,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.6557377049180327,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.6842105263157895,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.6209150326797386,"f_p_r_y5_sic":101,"f_p_r_y5_sirp":0.83,"last_data_date":"2026-06-07T16:00:00.000Z"},"ff":{"stockId":3000000002903,"type":"ff","f_m_f":556036,"f_m_f_r":0.005,"f_c_f":111207,"f_c_f_r":0.001,"f_m_a_c_f":667243,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-12T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-05-21T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000002903,"type":"f_nlacan","f_nv_d":"2026-06-07T16:00:00.000Z","f_nv":1.4833,"f_nv_cr":-0.03273557222041079},"f_as":{"stockId":3000000002903,"type":"f_as","f_tas":414173222.67200005,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000162711,"stockCode":"162711","stockType":"fund","areaCode":"cn","followedNum":155,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2009-10-21T16:00:00.000Z","setUpScale":8635160000,"market":"a","tickerId":162711,"custody":"中国工商银行股份有限公司","name":"广发中证500交易型开放式指数证券投资基金联接基金（LOF）","shortName":"广发中证500ETF联接（LOF）(162711)","fundSecondLevel":"company","lastUpdated":"2026-06-05T17:13:10.732Z","__csrcFundId":2895,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2009-11-25T16:00:00.000Z","fundCollectionId":4000050300000,"memoNum":0,"currency":"CNY","masterFundShortName":"广发中证500ETF联接（LOF）","pinyin":"gfzz500jyxkfszszqtzjjljjj(lof)","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000905,"lofFundFlag":1},{"_id":3000000022965,"name":"广发中证500交易型开放式指数证券投资基金联接基金（LOF）","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"lofFundFlag":1,"feederFundFlag":1,"stockCode":"022965","tickerId":22965,"shortName":"广发中证500ETF联接Y","currency":"CNY","__csrcFundId":2895,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-05T17:10:37.269Z","inceptionDate":"2024-12-12T16:00:00.000Z","pinyin":"gfzz500jyxkfszszqtzjjljjj(lof)","followedNum":7,"fundCollectionId":4000050300000,"__indexSourceEastMoney":1,"indexId":1000000000905}],"bondHoldings":[{"_id":"69e8fc7c1398d798430046d3","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000162711,"stockCode":"019792","stockName":"25国债19","holdings":130000,"marketCap":13095573,"netValueRatio":0.0083,"lastUpdated":"2026-04-22T16:51:08.749Z"}]},"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":38043,"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":167,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a26d82fe6e40fbc4761ce48","stockId":3000000002903,"source":"cn_info","declarationDate":"2016-06-12T16:00:00.000Z","appointmentDate":"2016-06-14T16:00:00.000Z","isEmployed":true,"managerId":7001210147110,"manager":{"_id":7001210147110,"name":"刘杰","tickerId":1210147110,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20272703","exchange":"fm","followedNum":9,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000002903,"stockCode":"002903","stockType":"fund","areaCode":"cn","followedNum":173,"blackenedNum":0,"exchange":"jj","tickerId":2903,"name":"广发中证500交易型开放式指数证券投资基金联接基金（LOF）","shortName":"广发中证500ETF联接C","fundSecondLevel":"company","inceptionDate":"2016-06-15T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000002903,"type":"f_as","f_m_f":556036,"f_m_f_r":0.005,"f_c_f":111207,"f_c_f_r":0.001,"f_m_a_c_f":667243,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-12T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-05-21T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":414173222.67200005,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":9,"employedMonths":11,"managerYearStartProfit":0.0663,"managerCagr":0.0403,"managerTotalProfit":0.4833,"indexYearStartProfit":0.0667,"indexCagr":0.03,"indexTotalProfit":0.3428}],"influencesList":[],"netValueList":[{"date":"2026-06-07T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4833},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5335},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5518},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5525},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5452},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5368},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.551},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5867},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5804},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.6019},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.61},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.588},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.561},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.6013},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5961},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5833},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.58},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.604},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.6472},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.6239},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.6334},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.6075},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.6079},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5888},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5472},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5458},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5217},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5386},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5297},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5372},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5515},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5329},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5355},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5224},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5163},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4921},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4996},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4784},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4789},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4665},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4748},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4082},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.402},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4141},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4401},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4165},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4406},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4379},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4207},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4432},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4113},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3827},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4395},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4598},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4988},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4851},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5146},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5244},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.545},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5531},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5545},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5313},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5458},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5363},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5262},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5322},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5985},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5987},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.581},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.576},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5529},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5368},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5587},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5415},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5377},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5383},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5101},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5098},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5364},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5346},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4899},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5488},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5746},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5892},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.58},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5726},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5879},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.552},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.544},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5271},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5343},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5245},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.523},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5242},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5099},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.5285},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4946},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4662},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4628},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4522},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4237},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3911},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.39},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3847},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3898},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3813},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3708},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3538},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3536},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3386},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3263},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3326},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3082},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3283},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3382},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.32},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3327},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3263},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3356},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3225},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.307},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3036},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3113},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3221},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3099},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.2958},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.2983},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.2966},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.2815},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.2725},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3157},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3266},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3314},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.346},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3465},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3673},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3476},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3559},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3652},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3627},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3657},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3448},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3412},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3634},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3635},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.373},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3894},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3645},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3712},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3497},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.329},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3266},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3366},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3154},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3059},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.344},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3551},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.337},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3694},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3737},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.4008},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3766},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3655},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3459},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3634},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3596},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3335},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3418},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3325},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3374},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3486},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3362},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3269},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3287},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.324},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.2898},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.289},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3005},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.2868},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.2476},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.279},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.2959},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3227},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3111},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.3049},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.2793},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.2972},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.2948},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.2719},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.2504},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.2547},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.2419},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.2441},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.2264},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.2014},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.2151},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.199},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1942},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1821},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1842},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.188},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1781},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1707},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.162},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1643},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1801},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1875},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1816},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1773},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1761},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1589},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1616},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1524},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1414},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1384},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1269},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1264},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1271},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1282},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.12},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1146},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1185},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1044},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1063},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.108},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1027},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.11},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1066},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0973},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0923},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0963},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.079},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0627},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0565},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0624},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0742},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0747},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0774},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0727},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0818},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0803},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0737},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.082},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0742},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.075},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0692},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0612},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0571},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0649},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0502},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0526},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0555},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0525},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0607},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0697},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0678},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0631},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0621},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0621},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0765},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0734},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0755},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.063},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0719},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0675},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0659},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0472},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0426},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0413},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0465},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0428},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0477},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0459},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0488},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0347},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0341},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0335},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0416},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0457},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.038},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0314},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.013},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9926},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.986},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.085},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0943},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0931},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0869},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0974},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1049},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1032},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1026},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1063},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1071},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1227},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.13},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1357},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1313},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1301},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1114},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1196},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1201},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1147},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1151},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1209},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.104},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1018},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.093},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0885},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1179},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1222},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1099},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1213},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1238},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1062},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1039},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0854},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1047},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1049},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0963},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1035},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0891},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0945},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0847},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0696},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0459},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0418},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0526},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0408},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0446},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0492},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0459},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.041},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0334},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0294},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0381},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0043},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0024},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0176},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0186},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0224},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0123},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0128},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0336},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0657},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0965},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0964},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0942},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0857},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0955},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.082},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0993},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0966},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0942},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0871},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0984},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1119},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1311},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1218},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1122},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1038},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1096},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0959},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0916},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1011},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1031},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0872},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0703},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0785},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0589},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0667},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0702},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1187},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.12},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1098},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0911},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1075},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1342},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1658},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1666},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1783},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1594},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1624},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1426},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1401},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1082},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0914},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1037},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0925},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0881},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1007},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0871},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0726},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0812},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0771},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0687},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0581},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0197},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0267},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0287},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0515},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0282},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0658},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0741},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.1434},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":1.0784},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9832},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9347},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8977},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.89},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8549},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8556},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8596},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8493},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8473},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8554},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8586},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8574},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8572},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8628},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8742},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8707},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8732},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8644},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8811},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8664},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8559},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.855},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8639},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8626},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8619},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8717},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8743},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8888},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8867},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8914},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8858},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8973},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8942},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8954},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9016},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9008},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9005},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8905},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9071},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9184},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9242},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8915},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.893},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8978},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8851},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8856},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.8952},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9203},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9213},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9223},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9184},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9257},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9228},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9295},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9326},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9152},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9208},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9034},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.918},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9118},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9251},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9319},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9414},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9307},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9307},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9277},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9437},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9304},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9383},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9574},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9557},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9686},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.979},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9746},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9758},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9719},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9782},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000002903,"lxr_nv_fc":0.9752}],"priceMetricsList":[{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000905,"cp":7963.45},{"stockId":1000000000905,"date":"2026-06-04T16:00:00.000Z","cp":8251.14},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000905,"cp":8356.74},{"stockId":1000000000905,"date":"2026-06-02T16:00:00.000Z","cp":8362.16},{"stockId":1000000000905,"date":"2026-06-01T16:00:00.000Z","cp":8321.43},{"stockId":1000000000905,"date":"2026-05-31T16:00:00.000Z","cp":8274.21},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000905,"cp":8359.56},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000905,"cp":8563.22},{"stockId":1000000000905,"date":"2026-05-26T16:00:00.000Z","cp":8530.98},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000905,"cp":8658.62},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000905,"cp":8703.89},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000905,"cp":8576.94},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000905,"cp":8419.84},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000905,"cp":8656.31},{"stockId":1000000000905,"date":"2026-05-18T16:00:00.000Z","cp":8627.95},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000905,"cp":8554.24},{"stockId":1000000000905,"date":"2026-05-14T16:00:00.000Z","cp":8536.34},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000905,"cp":8670.16},{"stockId":1000000000905,"date":"2026-05-12T16:00:00.000Z","cp":8918.24},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000905,"cp":8785.98},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000905,"cp":8839.74},{"stockId":1000000000905,"date":"2026-05-07T16:00:00.000Z","cp":8694.17},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000905,"cp":8696.8},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000905,"cp":8588.44},{"stockId":1000000000905,"date":"2026-04-29T16:00:00.000Z","cp":8349.51},{"stockId":1000000000905,"date":"2026-04-28T16:00:00.000Z","cp":8342.42},{"stockId":1000000000905,"date":"2026-04-27T16:00:00.000Z","cp":8203.96},{"stockId":1000000000905,"date":"2026-04-26T16:00:00.000Z","cp":8299.05},{"stockId":1000000000905,"date":"2026-04-23T16:00:00.000Z","cp":8247.88},{"stockId":1000000000905,"date":"2026-04-22T16:00:00.000Z","cp":8295.21},{"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}]}