window.pageData = {"fund":{"_id":3000000004945,"stockCode":"004945","stockType":"fund","areaCode":"cn","followedNum":51,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-07-31T16:00:00.000Z","setUpScale":210317000,"blackenedNum":0,"market":"a","tickerId":4945,"custody":"中国建设银行股份有限公司","name":"长信中证500指数增强型证券投资基金","shortName":"长信中证500指数A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-08-29T16:00:00.000Z","fundCollectionId":4000050260000,"currency":"CNY","masterFundShortName":"长信中证500指数","pinyin":"cxzz500zszqxzqtzjj","indexFundFlag":1,"indexId":1000000000905,"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50260000","tickerId":50260000,"name":"长信基金管理有限责任公司"},"managers":[{"name":"宋海岸","stockType":"fund_manager","stockCode":"8801594801","exchange":"fm","tickerId":190801189830}],"hotMetrics":{"fss":{"stockId":3000000004945,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.24489999999999998,"f_ins_h_s_r_c_hy":0.026499999999999968,"f_ins_h_s_r_c_1y":0.006099999999999994,"f_ind_h_s_r":0.7551000000000001,"f_ind_h_s_r_c_hy":-0.026499999999999857,"f_ind_h_s_r_c_1y":-0.006099999999999994,"f_h_a":22316,"f_h_s_a":11132,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000004945,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.248246087425796,"f_p_r_m1_ssc":5889,"f_p_r_m1_ssrp":0.6948029891304348,"f_p_r_m3_ssc":5705,"f_p_r_m3_ssrp":0.4019985974754558,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.2408692476260044,"f_p_r_y1_ssc":4741,"f_p_r_y1_ssrp":0.2523206751054852,"f_p_r_y2_ssc":3588,"f_p_r_y2_ssrp":0.2787844995818233,"f_p_r_y3_ssc":2918,"f_p_r_y3_ssrp":0.20226259856016454,"f_p_r_y5_ssc":1810,"f_p_r_y5_ssrp":0.18076285240464346,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.4232309746328438},"fp":{"stockId":3000000004945,"type":"fp","f_p_r_fys":0.12078411661221322,"f_p_r_m1":-0.07415711675801384,"f_p_r_m3":0.011660088017784398,"f_p_r_m6":0.1581571703111191,"f_p_r_y1":0.5173868662810464,"f_p_r_y3":0.6157971014492749,"f_p_r_y5":0.3948454898035789,"f_cagr_p_r_fs":0.09557846751358867,"f_p_r_d1":0.0005426304008682159,"f_p_r_y2":0.7190656078945328,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.3127962085308057,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.8899521531100478,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.95260663507109,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.43523316062176165,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.6770833333333334,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.0546448087431694,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.34502923976608185,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.7777777777777778,"f_p_r_y5_sic":101,"f_p_r_y5_sirp":0.36,"last_data_date":"2026-06-11T16:00:00.000Z"},"ff":{"stockId":3000000004945,"type":"ff","f_m_f":612897,"f_m_f_r":0.008,"f_c_f":114918,"f_c_f_r":0.0015,"f_m_a_c_f":727815,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-12-30T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000004945,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":2.2298,"f_nv_cr":0.020877209046790357},"f_as":{"stockId":3000000004945,"type":"f_as","f_tas":244053182.3468,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013881,"name":"长信中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","indexFundFlag":1,"stockCode":"013881","tickerId":13881,"shortName":"长信中证500指数C","currency":"CNY","__csrcFundId":4711,"lastUpdated":"2026-06-12T17:08:45.271Z","inceptionDate":"2021-10-27T16:00:00.000Z","fundCollectionId":4000050260000,"followedNum":2,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cxzz500zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004945,"stockId":600988,"holdings":150100,"marketCap":6476815,"netValueRatio":0.0178,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004945,"stockId":300136,"holdings":89200,"marketCap":5794432,"netValueRatio":0.0159,"quarterlyChange":0.047741935483869735,"stock":{"stockCode":"300136","exchange":"sz","stockType":"company","tickerId":300136,"name":"信维通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004945,"stockId":2008,"holdings":87000,"marketCap":5331360,"netValueRatio":0.0147,"quarterlyChange":0.4877397426559853,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004945,"stockId":2738,"holdings":71500,"marketCap":5312450,"netValueRatio":0.0146,"quarterlyChange":-0.05410566518141391,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004945,"stockId":300857,"holdings":24900,"marketCap":5212068,"netValueRatio":0.0143,"quarterlyChange":0.24092957078491772,"stock":{"stockCode":"300857","tickerId":300857,"exchange":"sz","stockType":"company","name":"协创数据"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004945,"stockId":300450,"holdings":108200,"marketCap":5161140,"netValueRatio":0.0142,"quarterlyChange":-0.04561824729891972,"stock":{"stockCode":"300450","exchange":"sz","stockType":"company","tickerId":300450,"name":"先导智能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004945,"stockId":2156,"holdings":124600,"marketCap":5149718,"netValueRatio":0.0142,"quarterlyChange":0.09628647214854147,"stock":{"stockCode":"002156","exchange":"sz","stockType":"company","tickerId":2156,"name":"通富微电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004945,"stockId":933,"holdings":166800,"marketCap":5137440,"netValueRatio":0.0141,"quarterlyChange":0.12122315253003313,"stock":{"stockCode":"000933","exchange":"sz","stockType":"company","tickerId":933,"name":"神火股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004945,"stockId":301358,"holdings":65500,"marketCap":4950490,"netValueRatio":0.0136,"quarterlyChange":0.16888339004021113,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004945,"stockId":2558,"holdings":155600,"marketCap":4907624,"netValueRatio":0.0135,"quarterlyChange":-0.2714252714252715,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}}],"lastFsMetrics":{"latestTurnoverRate":4.618950928498136,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":38035,"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":168,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a2c1e24adcf03e0188985bb","stockId":3000000004945,"source":"cn_info","declarationDate":"2018-09-07T16:00:00.000Z","appointmentDate":"2017-08-29T16:00:00.000Z","departureDate":"2018-09-06T16:00:00.000Z","isEmployed":false,"managerId":7000319080320,"manager":{"_id":7000319080320,"name":"常松","tickerId":319080320,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801333714","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000004945,"stockCode":"004945","stockType":"fund","areaCode":"cn","followedNum":51,"exchange":"jj","blackenedNum":0,"tickerId":4945,"name":"长信中证500指数增强型证券投资基金","shortName":"长信中证500指数(004945)","fundSecondLevel":"company","inceptionDate":"2017-08-29T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000004945,"type":"f_as","f_m_f":612897,"f_m_f_r":0.008,"f_c_f":114918,"f_c_f_r":0.0015,"f_m_a_c_f":727815,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-12-30T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095,"f_tas":244053182.3468,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.1208,"managerCagr":-0.173,"managerTotalProfit":-0.1764,"indexYearStartProfit":0.0858,"indexCagr":-0.2528,"indexTotalProfit":-0.2575},{"_id":"6a2c1e24adcf03e0188985bc","stockId":3000000004945,"source":"cn_info","declarationDate":"2018-09-07T16:00:00.000Z","appointmentDate":"2018-02-11T16:00:00.000Z","isEmployed":true,"managerId":7190801189830,"manager":{"_id":7190801189830,"name":"宋海岸","tickerId":190801189830,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801594801","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000004945,"stockCode":"004945","stockType":"fund","areaCode":"cn","followedNum":51,"exchange":"jj","blackenedNum":0,"tickerId":4945,"name":"长信中证500指数增强型证券投资基金","shortName":"长信中证500指数(004945)","fundSecondLevel":"company","inceptionDate":"2017-08-29T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000004945,"type":"f_as","f_m_f":612897,"f_m_f_r":0.008,"f_c_f":114918,"f_c_f_r":0.0015,"f_m_a_c_f":727815,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-12-30T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095,"f_tas":244053182.3468,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":8,"employedMonths":4,"managerYearStartProfit":0.1208,"managerCagr":0.1094,"managerTotalProfit":1.3747,"indexYearStartProfit":0.0858,"indexCagr":0.0432,"indexTotalProfit":0.4224}],"influencesList":[],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2298},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1842},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1913},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2037},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1469},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2225},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2476},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2595},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2542},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2571},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2665},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.3009},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2998},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.3218},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.3311},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.328},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2817},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.3438},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.3232},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.3306},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.3435},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.3908},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.4313},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.4084},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.4223},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.3887},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.4133},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.4176},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.3649},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.3808},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.3223},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.333},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.327},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.3244},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.3433},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.322},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.3092},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.297},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2912},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2427},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2532},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2217},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2245},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1926},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1976},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1039},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1007},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1219},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1477},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1002},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1304},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1237},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.0856},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1041},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.0642},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.0215},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1062},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1183},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.174},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1532},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1864},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.192},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2041},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2067},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1938},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1536},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1758},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1653},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1466},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1613},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2408},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2506},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2359},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2322},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1942},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1686},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1962},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.182},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1652},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1613},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1321},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.122},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1492},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1486},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.0972},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1721},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.201},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2289},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.223},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2172},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2367},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.2015},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1851},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1445},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1511},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.134},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1284},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1083},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1051},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.1296},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.0962},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.0644},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.064},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.0706},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.0363},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9895},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.994},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9887},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9985},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.996},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9857},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9705},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9616},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9484},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9305},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9344},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8959},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.919},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9253},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9081},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9273},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9197},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9316},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9212},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9009},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8968},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9034},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9143},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8995},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8794},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8742},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8751},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8523},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8357},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8962},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9098},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.916},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9311},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9355},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9629},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9346},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9446},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9584},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9618},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9692},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9443},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9351},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9707},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9728},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9858},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":2.0107},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9788},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9789},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.955},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9202},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9108},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9265},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.894},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8814},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9233},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9378},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9136},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9484},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9625},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.985},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9504},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9335},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9149},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9333},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9293},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8869},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8927},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.888},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8941},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.9048},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8872},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8771},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8802},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8784},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8323},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8282},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.846},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8178},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.7601},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.794},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8141},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8516},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8304},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.813},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.789},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8102},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.8054},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.7804},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.7542},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.756},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.7337},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.7388},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.7081},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.6751},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.6954},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.6732},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.667},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.6473},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.6513},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.6573},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.646},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.6301},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.6223},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.6219},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.6433},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.6509},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.644},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.6353},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.6342},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.6187},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.6205},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.6057},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5895},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5837},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5722},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5703},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5673},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5603},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5434},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5342},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5375},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5223},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5217},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5247},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5199},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5239},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5171},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4996},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4958},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5051},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4801},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.455},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4463},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4526},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4667},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4688},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4697},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4584},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4695},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4696},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4582},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4721},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.463},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4651},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4581},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4454},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4391},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4474},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4288},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.431},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4338},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4282},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.44},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.452},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.452},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4456},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4455},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4414},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4572},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4497},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4519},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4339},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4449},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4408},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4392},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4098},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4085},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4079},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4181},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.413},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4165},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.408},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4093},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3907},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3819},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3775},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3946},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3981},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3864},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3818},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3519},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3323},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3299},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4675},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4829},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4828},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4711},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4838},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4976},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4967},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4992},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4958},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4916},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5048},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5098},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5137},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5054},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4993},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4727},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4806},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4824},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4751},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4743},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4799},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4582},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4581},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4523},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4441},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.478},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4884},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4679},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4861},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4852},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4631},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4627},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4452},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4706},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4627},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4594},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4748},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4604},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.465},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4608},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4427},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4208},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4258},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4362},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4226},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4239},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4253},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4243},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4138},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4053},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3973},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4083},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3638},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3647},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3847},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3848},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3913},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3772},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3736},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3949},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4377},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4696},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4666},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4607},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4505},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4623},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4435},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4662},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.464},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4579},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4503},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.461},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4714},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.492},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4797},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4623},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4519},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4588},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4422},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4378},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4514},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4535},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4351},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4178},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4258},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4032},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4103},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4075},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.463},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4651},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4545},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4376},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4524},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4785},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5146},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5133},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5285},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5133},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5198},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4965},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4936},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4557},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4342},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4439},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.432},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4271},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4441},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4228},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.41},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4211},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4124},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4047},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3904},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3496},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3601},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3636},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3921},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.3665},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4118},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4065},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.5042},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.4168},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2985},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2417},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1972},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1893},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1472},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1475},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1524},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1384},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.134},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1448},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1497},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1497},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1512},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1591},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1726},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1693},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1755},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.168},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1801},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1712},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1608},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1604},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1683},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1641},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1655},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1771},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1814},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2004},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1941},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2027},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.196},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2101},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2047},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.204},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2123},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2085},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2091},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1948},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.215},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2292},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2351},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.192},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1962},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2055},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.1896},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.19},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2005},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2351},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.241},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2455},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2403},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2509},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.249},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2556},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2589},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2351},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2434},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2236},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2433},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2346},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.255},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.264},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2756},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2563},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2564},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2515},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2712},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2524},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2564},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2781},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2733},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2869},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2993},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.293},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004945,"lxr_nv_fc":1.2928}],"priceMetricsList":[{"date":"2026-06-11T16:00:00.000Z","stockId":1000000000905,"cp":8106.2},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000905,"cp":8035.78},{"stockId":1000000000905,"date":"2026-06-09T16:00:00.000Z","cp":8063.86},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000905,"cp":8176.18},{"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}]}