window.pageData = {"fund":{"_id":3000000004855,"stockCode":"004855","stockType":"fund","areaCode":"cn","followedNum":57,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-07-23T16:00:00.000Z","setUpScale":25377700,"market":"a","tickerId":4855,"custody":"中国建设银行股份有限公司","name":"广发中证全指汽车指数型发起式证券投资基金","shortName":"广发中证全指汽车指数C","fundSecondLevel":"company","fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2017-07-30T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfzzqzqczsxfqszqtzjj","indexId":1000000931008,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931008","tickerId":931008,"name":"汽车指数","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"陆志明","stockType":"fund_manager","stockCode":"db20058620","exchange":"fm","tickerId":122613119070}],"hotMetrics":{"fss":{"stockId":3000000004855,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5798,"f_ind_h_s_r":0.4202,"f_h_a":89952,"f_h_s_a":4205,"f_ind_h_s_r_c_1y":-0.5706,"f_ind_h_s_r_c_hy":-0.4363,"f_ins_h_s_r_c_1y":0.5706,"f_ins_h_s_r_c_hy":0.4363,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000004855,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.9570066558733585,"f_p_r_m1_ssc":5876,"f_p_r_m1_ssrp":0.88,"f_p_r_m3_ssc":5702,"f_p_r_m3_ssrp":0.8801964567619716,"f_p_r_m6_ssc":5463,"f_p_r_m6_ssrp":0.9221896741120469,"f_p_r_y1_ssc":4736,"f_p_r_y1_ssrp":0.9434002111932418,"f_p_r_y2_ssc":3588,"f_p_r_y2_ssrp":0.8678561471982158,"f_p_r_y3_ssc":2916,"f_p_r_y3_ssrp":0.5176672384219554,"f_p_r_y5_ssc":1799,"f_p_r_y5_ssrp":0.5205784204671857,"f_cagr_p_r_fs_ssc":5966,"f_cagr_p_r_fs_ssrp":0.6398994132439229},"fp":{"stockId":3000000004855,"type":"fp","f_p_r_fys":-0.17782922972667747,"f_p_r_m1":-0.1367840626111706,"f_p_r_m3":-0.1418719792526233,"f_p_r_m6":-0.17269007841800244,"f_p_r_y1":-0.1324116560395685,"f_p_r_y3":0.29413333333333425,"f_p_r_y5":0.04545454545454519,"f_cagr_p_r_fs":0.043329240371181355,"f_p_r_d1":-0.008178781246400146,"f_p_r_y2":0.06706244503078285,"f_cagr_p_r_fs_sic":5,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":5,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":5,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":5,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":5,"f_p_r_m6_sirp":0.5,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":1,"f_p_r_y2_sic":2,"f_p_r_y2_sirp":1,"f_p_r_y3_sic":2,"f_p_r_y3_sirp":1,"f_p_r_y5_sic":2,"f_p_r_y5_sirp":1,"last_data_date":"2026-06-07T16:00:00.000Z"},"ff":{"stockId":3000000004855,"type":"ff","f_m_f":5079612,"f_m_f_r":0.005,"f_c_f":1015922,"f_c_f_r":0.001,"f_m_a_c_f":6095534,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-06-04T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000004855,"type":"f_nlacan","f_nv_d":"2026-06-07T16:00:00.000Z","f_nv":1.4559,"f_nv_cr":-0.012748355597748673},"f_as":{"stockId":3000000004855,"type":"f_as","f_tas":571718427.1398,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004854,"stockCode":"004854","stockType":"fund","areaCode":"cn","followedNum":156,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-07-23T16:00:00.000Z","setUpScale":25377700,"market":"a","tickerId":4854,"custody":"中国建设银行股份有限公司","name":"广发中证全指汽车指数型发起式证券投资基金","shortName":"广发中证全指汽车指数(004854)","fundSecondLevel":"company","__csrcFundId":4617,"fundStatus":"normal","lastUpdated":"2026-06-05T17:13:19.347Z","masterFundFlag":1,"inceptionDate":"2017-07-30T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发中证全指汽车指数","pinyin":"gfzzqzqczsxfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000931008}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004854,"stockId":2594,"holdings":1635898,"marketCap":172178264,"netValueRatio":0.1583,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004854,"stockId":600418,"holdings":2674457,"marketCap":123559913,"netValueRatio":0.1136,"quarterlyChange":-0.06666666666666743,"stock":{"stockCode":"600418","exchange":"sh","stockType":"company","tickerId":600418,"name":"江淮汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004854,"stockId":601127,"holdings":1250557,"marketCap":113588092,"netValueRatio":0.1045,"quarterlyChange":-0.2490906084656085,"stock":{"stockCode":"601127","exchange":"sh","stockType":"company","tickerId":601127,"name":"赛力斯"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004854,"stockId":600104,"holdings":7037354,"marketCap":102674994,"netValueRatio":0.0944,"quarterlyChange":-0.04139290407358698,"stock":{"stockCode":"600104","exchange":"sh","stockType":"company","tickerId":600104,"name":"上汽集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004854,"stockId":600066,"holdings":2135891,"marketCap":76593051,"netValueRatio":0.0704,"quarterlyChange":0.09663608562691173,"stock":{"stockCode":"600066","exchange":"sh","stockType":"company","tickerId":600066,"name":"宇通客车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004854,"stockId":625,"holdings":7596608,"marketCap":75966080,"netValueRatio":0.0699,"quarterlyChange":-0.15682967959527838,"stock":{"stockCode":"000625","exchange":"sz","stockType":"company","tickerId":625,"name":"长安汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004854,"stockId":601633,"holdings":2006903,"marketCap":41402408,"netValueRatio":0.0381,"quarterlyChange":-0.0883782589482982,"stock":{"stockCode":"601633","exchange":"sh","stockType":"company","tickerId":601633,"name":"长城汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004854,"stockId":600733,"holdings":5377023,"marketCap":38445714,"netValueRatio":0.0354,"quarterlyChange":-0.10958904109589018,"stock":{"stockCode":"600733","exchange":"sh","stockType":"company","tickerId":600733,"name":"北汽蓝谷"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004854,"stockId":601238,"holdings":3561635,"marketCap":25608155,"netValueRatio":0.0236,"quarterlyChange":-0.11887254901960698,"stock":{"stockCode":"601238","exchange":"sh","stockType":"company","tickerId":601238,"name":"广汽集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004854,"stockId":600166,"holdings":7637021,"marketCap":22452841,"netValueRatio":0.0206,"quarterlyChange":0.006849315068492956,"stock":{"stockCode":"600166","exchange":"sh","stockType":"company","tickerId":600166,"name":"福田汽车"}}]},"index":{"_id":1000000931008,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931008","tickerId":931008,"source":"csi","fsTableType":"non_financial","name":"汽车指数","csiCode":"931008","currency":"CNY","series":"thematic","launchDate":"2013-07-14T16:00:00.000Z","lastUpdated":"2024-12-25T07:31:13.380Z","followedNum":480,"description":"中证全指汽车指数从中证全指指数中选取与汽车主题相对应的行业内上市公司证券作为指数样本，以反映该主题上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931008_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931008factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指汽车指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001721008,"constituentsMarkets":["a"],"memoNum":11,"pinyin":"qczs","hotSpots":[""]},"managerEmploymentList":[{"_id":"6a26d84ce6e40fbc4761de47","stockId":3000000004855,"source":"cn_info","declarationDate":"2021-06-16T16:00:00.000Z","appointmentDate":"2021-06-16T16:00:00.000Z","isEmployed":true,"managerId":7122613119070,"manager":{"_id":7122613119070,"name":"陆志明","tickerId":122613119070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20058620","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000004855,"stockCode":"004855","stockType":"fund","areaCode":"cn","followedNum":57,"blackenedNum":0,"exchange":"jj","tickerId":4855,"name":"广发中证全指汽车指数型发起式证券投资基金","shortName":"广发中证全指汽车指数C","fundSecondLevel":"company","inceptionDate":"2017-07-30T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000004855,"type":"f_as","f_m_f":5079612,"f_m_f_r":0.005,"f_c_f":1015922,"f_c_f_r":0.001,"f_m_a_c_f":6095534,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-06-04T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":571718427.1398,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":11,"managerYearStartProfit":-0.1778,"managerCagr":0.0074,"managerTotalProfit":0.0373,"indexYearStartProfit":-0.1891,"indexCagr":0.0117,"indexTotalProfit":0.0598},{"_id":"6a26d84ce6e40fbc4761de48","stockId":3000000004855,"source":"cn_info","declarationDate":"2021-06-16T16:00:00.000Z","appointmentDate":"2017-07-30T16:00:00.000Z","departureDate":"2021-06-16T16:00:00.000Z","isEmployed":false,"managerId":7120717150830,"manager":{"_id":7120717150830,"name":"罗国庆","tickerId":120717150830,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20376800","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000004855,"stockCode":"004855","stockType":"fund","areaCode":"cn","followedNum":57,"blackenedNum":0,"exchange":"jj","tickerId":4855,"name":"广发中证全指汽车指数型发起式证券投资基金","shortName":"广发中证全指汽车指数C","fundSecondLevel":"company","inceptionDate":"2017-07-30T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000004855,"type":"f_as","f_m_f":5079612,"f_m_f_r":0.005,"f_c_f":1015922,"f_c_f_r":0.001,"f_m_a_c_f":6095534,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-06-04T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":571718427.1398,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":10,"managerYearStartProfit":-0.1778,"managerCagr":0.0913,"managerTotalProfit":0.4035,"indexYearStartProfit":-0.1891,"indexCagr":0.0731,"indexTotalProfit":0.315}],"influencesList":[],"netValueList":[{"date":"2026-06-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4559},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4747},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4852},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5149},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5376},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5197},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.528},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.539},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.555},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5868},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5825},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5877},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5816},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5757},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6018},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5911},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6212},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6377},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6651},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6656},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6908},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6866},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.684},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6791},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6692},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.688},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.671},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6919},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6679},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6853},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6849},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6753},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6848},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6855},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6947},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6757},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6888},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6956},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6854},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6647},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6813},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6369},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6391},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6645},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6859},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6714},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6635},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6652},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6559},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6793},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6619},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6502},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6699},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6868},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7088},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7201},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7268},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7058},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7096},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.718},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.701},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6814},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6966},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6962},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6809},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6926},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7371},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7316},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.735},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7583},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7654},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7503},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7633},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7588},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7467},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.742},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7281},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7337},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7283},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7057},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6792},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7138},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7423},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7402},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.755},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7477},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7788},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7691},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7805},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7785},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7934},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.768},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7556},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7597},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7727},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7922},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.791},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7832},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7993},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8029},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7776},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7708},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7752},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7701},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7764},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.756},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7544},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7491},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7646},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7519},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7373},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7566},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7562},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7509},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7654},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7574},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7617},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7517},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7598},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7672},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7539},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7619},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7774},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7775},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7548},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7307},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.736},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7367},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7327},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7136},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7464},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7671},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7744},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7947},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.794},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8099},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.792},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7904},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8149},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8083},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8196},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8116},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8294},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8447},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8573},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8683},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8691},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8585},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8658},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8495},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8348},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8235},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8339},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8171},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8109},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8759},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8741},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.835},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8532},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8884},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8852},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8989},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8658},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8492},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8449},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8403},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8412},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.866},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8709},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8793},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8973},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8802},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8867},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8502},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8697},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8571},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8631},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8624},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8643},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8413},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8584},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8748},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8704},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8643},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8314},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.828},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8826},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8843},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.873},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8396},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8438},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7879},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7928},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.78},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7584},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7752},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.774},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.761},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7464},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7567},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7592},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7583},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7451},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7519},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.733},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7643},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.78},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7821},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7725},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7666},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7549},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7566},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7529},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.745},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.743},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7171},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7105},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6931},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6918},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7062},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.715},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.727},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7159},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7069},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7062},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6935},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6959},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6878},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6825},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6908},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7118},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6893},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6684},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6628},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6649},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6832},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6822},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6923},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6998},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7241},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7168},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6873},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6926},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6781},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.685},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6822},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6826},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7042},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7252},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7029},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7256},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7434},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7915},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.763},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7593},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7326},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7116},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7201},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6964},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.713},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7036},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7062},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6896},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6928},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6988},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6942},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6776},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6551},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6641},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6871},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6762},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6879},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6618},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6592},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6401},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6457},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6691},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6741},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6853},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6408},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6127},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5807},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5636},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5478},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.698},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7196},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7259},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7354},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7354},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7327},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7197},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6964},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.709},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7054},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7547},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7495},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7416},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7328},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.733},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.69},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7121},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7085},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.722},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7362},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7448},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7234},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7063},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.716},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7097},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7647},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.752},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.756},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7547},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7617},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7649},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7646},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7499},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7739},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7869},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7686},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7884},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7942},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8102},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7884},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7364},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6924},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6967},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7061},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6838},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6947},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7172},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.709},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6905},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6869},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6811},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6985},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6208},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6363},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6536},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6555},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6682},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6359},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6373},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6711},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7379},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7673},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7567},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7484},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7265},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7338},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.705},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7142},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7273},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7403},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7242},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7111},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7353},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7561},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7446},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7301},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7379},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7167},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7179},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.711},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7358},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7345},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6596},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6347},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6687},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6666},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7044},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6843},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7445},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7275},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7152},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7308},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7297},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7475},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8029},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7841},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7784},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7081},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7206},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7076},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7137},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6641},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5898},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6239},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6101},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5978},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5907},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5709},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5636},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5927},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5615},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.529},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5351},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4851},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4902},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4974},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5448},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5205},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5581},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5374},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6475},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.578},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4592},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4106},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3653},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3454},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.322},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.321},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3238},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3118},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.2967},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3083},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3147},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3051},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3121},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3262},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3156},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3027},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.2991},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.2775},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3135},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.2674},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.2602},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.2903},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3103},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3143},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.2991},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3261},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3255},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3448},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3449},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3389},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3157},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.329},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3247},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3316},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3325},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3594},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3485},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3508},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3906},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.424},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4323},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3917},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4184},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4114},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3798},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.371},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4095},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4495},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4283},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4512},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4476},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4545},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4314},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4396},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4302},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4086},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3981},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3657},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3685},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3616},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3745},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3814},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4004},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3856},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3857},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3594},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3816},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3772},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3941},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4258},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4211},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4283},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4436},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4146},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3874},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3761},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3681},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3657}],"priceMetricsList":[{"date":"2026-06-08T16:00:00.000Z","stockId":1000000931008,"cp":9670.354},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000931008,"cp":9712.21},{"stockId":1000000931008,"date":"2026-06-04T16:00:00.000Z","cp":9841.96},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000931008,"cp":9915.38},{"stockId":1000000931008,"date":"2026-06-02T16:00:00.000Z","cp":10127.99},{"stockId":1000000931008,"date":"2026-06-01T16:00:00.000Z","cp":10299.82},{"stockId":1000000931008,"date":"2026-05-31T16:00:00.000Z","cp":10174.89},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000931008,"cp":10231.34},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000931008,"cp":10309.64},{"stockId":1000000931008,"date":"2026-05-26T16:00:00.000Z","cp":10419.81},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000931008,"cp":10641.81},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000931008,"cp":10610.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000931008,"cp":10645.33},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000931008,"cp":10604.96},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000931008,"cp":10562.34},{"stockId":1000000931008,"date":"2026-05-18T16:00:00.000Z","cp":10748.18},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000931008,"cp":10673.22},{"stockId":1000000931008,"date":"2026-05-14T16:00:00.000Z","cp":10874.88},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931008,"cp":11039.89},{"stockId":1000000931008,"date":"2026-05-12T16:00:00.000Z","cp":11236.75},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931008,"cp":11243.54},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931008,"cp":11423.16},{"stockId":1000000931008,"date":"2026-05-07T16:00:00.000Z","cp":11395.86},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931008,"cp":11377.38},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931008,"cp":11343.04},{"stockId":1000000931008,"date":"2026-04-29T16:00:00.000Z","cp":11271.15},{"stockId":1000000931008,"date":"2026-04-28T16:00:00.000Z","cp":11408.73},{"stockId":1000000931008,"date":"2026-04-27T16:00:00.000Z","cp":11286.91},{"stockId":1000000931008,"date":"2026-04-26T16:00:00.000Z","cp":11439.29},{"stockId":1000000931008,"date":"2026-04-23T16:00:00.000Z","cp":11265.27},{"stockId":1000000931008,"date":"2026-04-22T16:00:00.000Z","cp":11385.43},{"stockId":1000000931008,"date":"2026-04-21T16:00:00.000Z","cp":11382.33},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931008,"cp":11313.75},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931008,"cp":11381.62},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931008,"cp":11384.61},{"stockId":1000000931008,"date":"2026-04-15T16:00:00.000Z","cp":11450.07},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931008,"cp":11325.84},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931008,"cp":11421.97},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931008,"cp":11472.24},{"stockId":1000000931008,"date":"2026-04-09T16:00:00.000Z","cp":11396.07},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931008,"cp":11243.98},{"stockId":1000000931008,"date":"2026-04-07T16:00:00.000Z","cp":11365.96},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931008,"cp":11048.31},{"stockId":1000000931008,"date":"2026-04-02T16:00:00.000Z","cp":11063.06},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931008,"cp":11243.5},{"stockId":1000000931008,"date":"2026-03-31T16:00:00.000Z","cp":11398.59},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931008,"cp":11293.4},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931008,"cp":11237.53},{"stockId":1000000931008,"date":"2026-03-26T16:00:00.000Z","cp":11249.2},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931008,"cp":11182.27},{"stockId":1000000931008,"date":"2026-03-24T16:00:00.000Z","cp":11351.03},{"stockId":1000000931008,"date":"2026-03-23T16:00:00.000Z","cp":11228.96},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931008,"cp":11144.93},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931008,"cp":11287.21},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931008,"cp":11408.06},{"stockId":1000000931008,"date":"2026-03-17T16:00:00.000Z","cp":11566.42},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931008,"cp":11647.66},{"stockId":1000000931008,"date":"2026-03-15T16:00:00.000Z","cp":11696.36},{"stockId":1000000931008,"date":"2026-03-12T16:00:00.000Z","cp":11543.81},{"stockId":1000000931008,"date":"2026-03-11T16:00:00.000Z","cp":11571.11},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931008,"cp":11630.74},{"stockId":1000000931008,"date":"2026-03-09T16:00:00.000Z","cp":11508.62},{"stockId":1000000931008,"date":"2026-03-08T16:00:00.000Z","cp":11367.6},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931008,"cp":11476.03},{"stockId":1000000931008,"date":"2026-03-04T16:00:00.000Z","cp":11474.4},{"stockId":1000000931008,"date":"2026-03-03T16:00:00.000Z","cp":11365.18},{"stockId":1000000931008,"date":"2026-03-02T16:00:00.000Z","cp":11448.09},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931008,"cp":11765.51},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931008,"cp":11725.84},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931008,"cp":11749.79},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931008,"cp":11917.3},{"stockId":1000000931008,"date":"2026-02-23T16:00:00.000Z","cp":11968.48},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931008,"cp":11856.08},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931008,"cp":11941.59},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931008,"cp":11911.66},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931008,"cp":11825.61},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931008,"cp":11791.88},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931008,"cp":11691.47},{"stockId":1000000931008,"date":"2026-02-04T16:00:00.000Z","cp":11731.8},{"stockId":1000000931008,"date":"2026-02-03T16:00:00.000Z","cp":11692.42},{"stockId":1000000931008,"date":"2026-02-02T16:00:00.000Z","cp":11531.03},{"stockId":1000000931008,"date":"2026-02-01T16:00:00.000Z","cp":11341.37},{"stockId":1000000931008,"date":"2026-01-29T16:00:00.000Z","cp":11587.83},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931008,"cp":11787.61},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931008,"cp":11772.64},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931008,"cp":11878.21},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931008,"cp":11825.57},{"stockId":1000000931008,"date":"2026-01-22T16:00:00.000Z","cp":12047.78},{"stockId":1000000931008,"date":"2026-01-21T16:00:00.000Z","cp":11978.17},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931008,"cp":12060.42},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931008,"cp":12045.56},{"stockId":1000000931008,"date":"2026-01-18T16:00:00.000Z","cp":12153.2},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931008,"cp":11968.48},{"stockId":1000000931008,"date":"2026-01-14T16:00:00.000Z","cp":11880.46},{"stockId":1000000931008,"date":"2026-01-13T16:00:00.000Z","cp":11909.54},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931008,"cp":12003.58},{"stockId":1000000931008,"date":"2026-01-11T16:00:00.000Z","cp":12140.71},{"stockId":1000000931008,"date":"2026-01-08T16:00:00.000Z","cp":12131.11},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931008,"cp":12073.59},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931008,"cp":12192.46},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931008,"cp":12218.74},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931008,"cp":12029.86},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931008,"cp":11977.79},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931008,"cp":12010.09},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931008,"cp":11974.09},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931008,"cp":12016.75},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931008,"cp":11870.58},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931008,"cp":11858.84},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931008,"cp":11820.59},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931008,"cp":11931.33},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931008,"cp":11840.94},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931008,"cp":11736.57},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931008,"cp":11873.14},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931008,"cp":11869.77},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931008,"cp":11829.03},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931008,"cp":11938.01},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931008,"cp":11879.19},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931008,"cp":11912.04},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931008,"cp":11837.07},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931008,"cp":11897.74},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931008,"cp":11948.4},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931008,"cp":11853.26},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931008,"cp":11908.5802},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931008,"cp":12022.5478},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931008,"cp":12023.56},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931008,"cp":11860.15},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931008,"cp":11692.01},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931008,"cp":11728.06},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931008,"cp":11732.1},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931008,"cp":11703.21},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931008,"cp":11564.53},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931008,"cp":11796.83},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931008,"cp":11945.4},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931008,"cp":12000.05},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931008,"cp":12149.25},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931008,"cp":12146.05},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931008,"cp":12263.9},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931008,"cp":12134.96},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931008,"cp":12128.11},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931008,"cp":12302.66},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931008,"cp":12254.95},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931008,"cp":12336.52},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931008,"cp":12279.37},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931008,"cp":12409.4},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931008,"cp":12518.19},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931008,"cp":12603.39},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931008,"cp":12683.93},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931008,"cp":12693.82},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931008,"cp":12612.94},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931008,"cp":12659.09},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931008,"cp":12538.05},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931008,"cp":12436.73},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931008,"cp":12355.4},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931008,"cp":12431.19},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931008,"cp":12305.79},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931008,"cp":12259.81},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931008,"cp":12729.7},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931008,"cp":12718.39},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931008,"cp":12439.1},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931008,"cp":12569.72},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931008,"cp":12823.97},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931008,"cp":12802.64},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931008,"cp":12903.25},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931008,"cp":12665.69},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931008,"cp":12542.59},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931008,"cp":12515.14},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931008,"cp":12481.51},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931008,"cp":12483.4},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931008,"cp":12667.53},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931008,"cp":12704.61},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931008,"cp":12769.23},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931008,"cp":12903.65},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931008,"cp":12776.64},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931008,"cp":12826.4},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931008,"cp":12556.42},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931008,"cp":12695.82},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931008,"cp":12619.97},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931008,"cp":12660.33},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931008,"cp":12651.46},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931008,"cp":12657.94},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931008,"cp":12490.2},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931008,"cp":12609.99},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931008,"cp":12730.71},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931008,"cp":12702.23},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931008,"cp":12657.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931008,"cp":12413.01},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931008,"cp":12384},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931008,"cp":12780.1},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931008,"cp":12788.77},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931008,"cp":12707.87},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931008,"cp":12461.42},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931008,"cp":12493.32},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931008,"cp":12090.4},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931008,"cp":12125.99},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931008,"cp":12038.55},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931008,"cp":11875.02},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931008,"cp":11995.69},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931008,"cp":11987.41},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931008,"cp":11899.24},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931008,"cp":11793.89},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931008,"cp":11869.26},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931008,"cp":11887.18},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931008,"cp":11882.99},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931008,"cp":11790.68},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931008,"cp":11844.37},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931008,"cp":11707.28},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931008,"cp":11936.17},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931008,"cp":12052.42},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931008,"cp":12085.49},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931008,"cp":12013.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931008,"cp":11965.17},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931008,"cp":11877.19},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931008,"cp":11915.23},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931008,"cp":11894.18},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931008,"cp":11841.17},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931008,"cp":11825.87},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931008,"cp":11633.62},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931008,"cp":11596.3},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931008,"cp":11470.12},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931008,"cp":11458.5},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931008,"cp":11561.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931008,"cp":11625.33},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931008,"cp":11713.18},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931008,"cp":11632.92},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931008,"cp":11565.11},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931008,"cp":11558.71},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931008,"cp":11467.37},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931008,"cp":11484.16},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931008,"cp":11428.6},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931008,"cp":11390.88},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931008,"cp":11455.9},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931008,"cp":11605.14},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931008,"cp":11443.11},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931008,"cp":11292.78},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931008,"cp":11251.01},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931008,"cp":11267.99},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931008,"cp":11398.83},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931008,"cp":11395.83},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931008,"cp":11471.86},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931008,"cp":11528.26},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931008,"cp":11708.24},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931008,"cp":11652.79},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931008,"cp":11434.12},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931008,"cp":11473.77},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931008,"cp":11365.5},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931008,"cp":11415.58},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931008,"cp":11393.24},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931008,"cp":11394.92},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931008,"cp":11554.17},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931008,"cp":11712.13},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931008,"cp":11559.59},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931008,"cp":11730.86},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931008,"cp":11864.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931008,"cp":12217.43},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931008,"cp":12011.529},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931008,"cp":11978.8335},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931008,"cp":11787.6674},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931008,"cp":11631.4345},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931008,"cp":11691.299},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931008,"cp":11519.3838},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931008,"cp":11637.7515},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931008,"cp":11593.5884},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931008,"cp":11625.99},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931008,"cp":11504.57},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931008,"cp":11530.96},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931008,"cp":11571.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931008,"cp":11539.23},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931008,"cp":11419.21},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931008,"cp":11256.14},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931008,"cp":11322.64},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931008,"cp":11487.36},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931008,"cp":11411.98},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931008,"cp":11498.47},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931008,"cp":11309.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931008,"cp":11292.11},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931008,"cp":11160.26},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931008,"cp":11198.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931008,"cp":11380.41},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931008,"cp":11422.47},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931008,"cp":11506},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931008,"cp":11171.04},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931008,"cp":10967.35},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931008,"cp":10738.18},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931008,"cp":10617.53},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931008,"cp":10494.7},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931008,"cp":11587.19},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931008,"cp":11745.88},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931008,"cp":11792.08},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931008,"cp":11867.2},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931008,"cp":11889.16},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931008,"cp":11866.05},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931008,"cp":11763.61},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931008,"cp":11597.69},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931008,"cp":11702.76},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931008,"cp":11671.59},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931008,"cp":12062.54},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931008,"cp":12014.23},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931008,"cp":11938.41},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931008,"cp":11877.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931008,"cp":11868.38},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931008,"cp":11542.06},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931008,"cp":11706.39},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931008,"cp":11677.41},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931008,"cp":11744.66},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931008,"cp":11846.14},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931008,"cp":11892.92},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931008,"cp":11733.23},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931008,"cp":11583.17},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931008,"cp":11651.11},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931008,"cp":11612.13},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931008,"cp":12021.94},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931008,"cp":11942.61},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931008,"cp":11954.75},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931008,"cp":11922},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931008,"cp":11977.56},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931008,"cp":11954.91},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931008,"cp":11952.64},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931008,"cp":11837.76},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931008,"cp":11986.14},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931008,"cp":12097.17},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931008,"cp":11938.87},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931008,"cp":12092.75},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931008,"cp":12109.16},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931008,"cp":12237.01},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931008,"cp":12085.35},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931008,"cp":11713.21},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931008,"cp":11382.17},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931008,"cp":11407.83},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931008,"cp":11475.24},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931008,"cp":11312.67},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931008,"cp":11396.5},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931008,"cp":11557.22},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931008,"cp":11498.16},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931008,"cp":11363.73},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931008,"cp":11336.83},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931008,"cp":11295.02},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931008,"cp":11423.94},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931008,"cp":10869.18},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931008,"cp":10974.63},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931008,"cp":11103.78},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931008,"cp":11127.78},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931008,"cp":11219.84},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931008,"cp":10992.43},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931008,"cp":11000.19},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931008,"cp":11241.83},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931008,"cp":11717.13},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931008,"cp":11929.6},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931008,"cp":11860.53},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931008,"cp":11801.19},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931008,"cp":11643.89},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931008,"cp":11698.7},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931008,"cp":11491.48},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931008,"cp":11552.01},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931008,"cp":11647.59},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931008,"cp":11737.2403},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931008,"cp":11623.1077},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931008,"cp":11526.2199},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931008,"cp":11688.1969},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931008,"cp":11840.2196},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931008,"cp":11760.59},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931008,"cp":11664.72},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931008,"cp":11744.98},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931008,"cp":11573.24},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931008,"cp":11583.27},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931008,"cp":11538.77},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931008,"cp":11723.37},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931008,"cp":11712.3107},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931008,"cp":11177.53},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931008,"cp":10999.24},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931008,"cp":11243.59},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931008,"cp":11233.95},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931008,"cp":11521.92},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931008,"cp":11358.74},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931008,"cp":11801.76},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931008,"cp":11678.22},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931008,"cp":11588.97},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931008,"cp":11716.32},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931008,"cp":11709.13},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931008,"cp":11837.37},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931008,"cp":12238.93},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931008,"cp":12107.86},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931008,"cp":12072.86},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931008,"cp":11561.26},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931008,"cp":11654.59},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931008,"cp":11558.96},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931008,"cp":11600.99},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931008,"cp":11251.5},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931008,"cp":10722.53},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931008,"cp":10958.73},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931008,"cp":10860.88},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931008,"cp":10776.1},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931008,"cp":10733.22},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931008,"cp":10590.51},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931008,"cp":10539.53},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931008,"cp":10747.79},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931008,"cp":10526.45},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931008,"cp":10290.34},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931008,"cp":10334.27},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931008,"cp":9987.45},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931008,"cp":10023.27},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931008,"cp":10077.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931008,"cp":10412.72},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931008,"cp":10241.63},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931008,"cp":10512},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931008,"cp":10379.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931008,"cp":11160.5},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931008,"cp":10662.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931008,"cp":9808.89},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931008,"cp":9461.09},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931008,"cp":9138.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931008,"cp":8996.76},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931008,"cp":8829.11},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931008,"cp":8821.75},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931008,"cp":8842.76},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931008,"cp":8753.42},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931008,"cp":8647.05},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931008,"cp":8729.93},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931008,"cp":8775.33},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931008,"cp":8708.46},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931008,"cp":8755.71},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931008,"cp":8855.62},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931008,"cp":8780.69},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931008,"cp":8689.22},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931008,"cp":8663.38},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931008,"cp":8510.16},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931008,"cp":8765.37},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931008,"cp":8439.05},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931008,"cp":8386.73},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931008,"cp":8599.32},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931008,"cp":8742.05},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931008,"cp":8769},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931008,"cp":8661.6},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931008,"cp":8853.96},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931008,"cp":8853.44},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931008,"cp":8993.39},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931008,"cp":8995.96},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931008,"cp":8984.72},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931008,"cp":8821.92},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931008,"cp":8914.16},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931008,"cp":8883.68},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931008,"cp":8934.32},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931008,"cp":8940.91},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931008,"cp":9137.35},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931008,"cp":9057.79},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931008,"cp":9072.07},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931008,"cp":9357.15},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931008,"cp":9596.34},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931008,"cp":9660.06},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931008,"cp":9370.44},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931008,"cp":9566.14},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931008,"cp":9534.78},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931008,"cp":9310.39},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931008,"cp":9243.58},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931008,"cp":9519.39},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931008,"cp":9805.76},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931008,"cp":9654.56},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931008,"cp":9825.17},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931008,"cp":9799.04},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931008,"cp":9849.91},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931008,"cp":9681.14},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931008,"cp":9736.58},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931008,"cp":9672.08},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931008,"cp":9508.48},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931008,"cp":9432.09},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931008,"cp":9203},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931008,"cp":9221.86},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931008,"cp":9170.38},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931008,"cp":9265.59},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931008,"cp":9309.72},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931008,"cp":9440.96},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931008,"cp":9333.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931008,"cp":9149.97},{"stockId":1000000931008,"date":"2024-06-25T16:00:00.000Z","cp":9308.69},{"stockId":1000000931008,"date":"2024-06-24T16:00:00.000Z","cp":9275.44},{"stockId":1000000931008,"date":"2024-06-23T16:00:00.000Z","cp":9395.23},{"stockId":1000000931008,"date":"2024-06-20T16:00:00.000Z","cp":9627.79},{"stockId":1000000931008,"date":"2024-06-19T16:00:00.000Z","cp":9592.48},{"stockId":1000000931008,"date":"2024-06-18T16:00:00.000Z","cp":9647.56},{"stockId":1000000931008,"date":"2024-06-17T16:00:00.000Z","cp":9756.22},{"stockId":1000000931008,"date":"2024-06-16T16:00:00.000Z","cp":9547.94},{"stockId":1000000931008,"date":"2024-06-13T16:00:00.000Z","cp":9350.07},{"stockId":1000000931008,"date":"2024-06-12T16:00:00.000Z","cp":9269.24},{"stockId":1000000931008,"date":"2024-06-11T16:00:00.000Z","cp":9216.86},{"stockId":1000000931008,"date":"2024-06-10T16:00:00.000Z","cp":9207.3}]}