window.pageData = {"fund":{"_id":3000000005633,"stockCode":"005633","stockType":"fund","areaCode":"cn","followedNum":27,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-01-01T16:00:00.000Z","setUpScale":308107000,"market":"a","tickerId":5633,"custody":"中信银行股份有限公司","name":"建信中证500指数增强型证券投资基金","shortName":"建信中证500指数增强C","fundSecondLevel":"company","fundStatus":"normal","indexFundFlag":1,"memoNum":1,"inceptionDate":"2018-03-18T16:00:00.000Z","fundCollectionId":4000050500000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jxzz500zszqxzqtzjj","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":"50500000","tickerId":50500000,"name":"建信基金管理有限责任公司"},"managers":[{"name":"叶乐天","stockType":"fund_manager","stockCode":"db20145894","exchange":"fm","tickerId":251220120900}],"hotMetrics":{"fss":{"stockId":3000000005633,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":13130,"f_h_s_a":19302,"f_ind_h_s_r_c_1y":0.8437,"f_ind_h_s_r_c_hy":0.7593,"f_ins_h_s_r_c_1y":-0.8437,"f_ins_h_s_r_c_hy":-0.7593000000000001,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005633,"type":"fpr","f_p_r_fys_ssc":5558,"f_p_r_fys_ssrp":0.3377721792333993,"f_p_r_m1_ssc":5903,"f_p_r_m1_ssrp":0.3409013893595391,"f_p_r_m3_ssc":5721,"f_p_r_m3_ssrp":0.386013986013986,"f_p_r_m6_ssc":5475,"f_p_r_m6_ssrp":0.3390573620752649,"f_p_r_y1_ssc":4744,"f_p_r_y1_ssrp":0.3991144845034788,"f_p_r_y2_ssc":3599,"f_p_r_y2_ssrp":0.44774874930516956,"f_p_r_y3_ssc":2920,"f_p_r_y3_ssrp":0.40219253168893454,"f_p_r_y5_ssc":1827,"f_p_r_y5_ssrp":0.3072289156626506,"f_cagr_p_r_fs_ssc":6024,"f_cagr_p_r_fs_ssrp":0.6114892910509713},"fp":{"stockId":3000000005633,"type":"fp","f_p_r_fys":0.14429780876494092,"f_p_r_m1":0.024951908333101347,"f_p_r_m3":0.07462512057525417,"f_p_r_m6":0.1859737410884228,"f_p_r_y1":0.43413302125999764,"f_p_r_y3":0.3800300300300341,"f_cagr_p_r_fs":0.05459096142086661,"f_p_r_y5":0.3299569511268712,"f_p_r_d1":-0.0004674535468037755,"f_p_r_y2":0.5439922724791084,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.6540284360189573,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.8421052631578947,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.9052132701421801,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.3471502590673575,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.8541666666666666,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.8688524590163934,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.8947368421052632,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.869281045751634,"f_p_r_y5_sic":101,"f_p_r_y5_sirp":0.49,"last_data_date":"2026-06-17T16:00:00.000Z","f_i_d":"2018-03-18T16:00:00.000Z"},"ff":{"stockId":3000000005633,"type":"ff","f_m_f":25441704,"f_m_f_r":0.01,"f_c_f":5088340,"f_c_f_r":0.002,"f_m_a_c_f":30530044,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000005633,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":3.6764,"f_nv_cr":0.00338427947598241},"f_as":{"stockId":3000000005633,"type":"f_as","f_tas":77055643.91759999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000478,"stockCode":"000478","stockType":"fund","areaCode":"cn","followedNum":727,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-01-01T16:00:00.000Z","setUpScale":308107000,"blackenedNum":0,"market":"a","tickerId":478,"custody":"中信银行股份有限公司","name":"建信中证500指数增强型证券投资基金","shortName":"建信中证500指数增强(000478)","fundSecondLevel":"company","memoNum":4,"lastUpdated":"2026-06-19T17:12:02.823Z","__csrcFundId":2212,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2014-01-26T16:00:00.000Z","fundCollectionId":4000050500000,"currency":"CNY","masterFundShortName":"建信中证500指数增强","pinyin":"jxzz500zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000905},{"_id":3000000021852,"name":"建信中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"021852","tickerId":21852,"shortName":"建信中证500指数增强E","currency":"CNY","__csrcFundId":2212,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-19T17:09:31.425Z","inceptionDate":"2024-07-08T16:00:00.000Z","pinyin":"jxzz500zszqxzqtzjj","fundCollectionId":4000050500000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000000905},{"_id":3000000022946,"name":"建信中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022946","tickerId":22946,"shortName":"建信中证500指数增强Y","currency":"CNY","__csrcFundId":2212,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-19T17:09:31.335Z","inceptionDate":"2024-12-12T16:00:00.000Z","pinyin":"jxzz500zszqxzqtzjj","followedNum":4,"fundCollectionId":4000050500000,"__indexSourceEastMoney":1,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000478,"stockId":600988,"holdings":833900,"marketCap":35982785,"netValueRatio":0.0105,"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":"2026-04-20T16:00:00.000Z","fundId":3000000000478,"stockId":2558,"holdings":1091700,"marketCap":34432218,"netValueRatio":0.01,"quarterlyChange":-0.2714252714252715,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000478,"stockId":600601,"holdings":3399600,"marketCap":33588048,"netValueRatio":0.0098,"quarterlyChange":-0.1569965870307164,"stock":{"stockCode":"600601","exchange":"sh","stockType":"company","tickerId":600601,"name":"方正科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000478,"stockId":600873,"holdings":2735700,"marketCap":31323765,"netValueRatio":0.0091,"quarterlyChange":0.13030602171766992,"stock":{"stockCode":"600873","exchange":"sh","stockType":"company","tickerId":600873,"name":"梅花生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000478,"stockId":600549,"holdings":548900,"marketCap":30529818,"netValueRatio":0.0089,"quarterlyChange":0.35460301997077526,"stock":{"stockCode":"600549","exchange":"sh","stockType":"company","tickerId":600549,"name":"厦门钨业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000478,"stockId":688525,"holdings":143800,"marketCap":30484162,"netValueRatio":0.0089,"quarterlyChange":0.8467636553706785,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000478,"stockId":300604,"holdings":249400,"marketCap":30189870,"netValueRatio":0.0088,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000478,"stockId":603444,"holdings":81500,"marketCap":29560050,"netValueRatio":0.0086,"quarterlyChange":-0.14427273799693252,"stock":{"stockCode":"603444","exchange":"sh","stockType":"company","tickerId":603444,"name":"吉比特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000478,"stockId":2532,"holdings":1635300,"marketCap":29091987,"netValueRatio":0.0085,"quarterlyChange":0.10563777414846975,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000478,"stockId":2624,"holdings":1616500,"marketCap":28401905,"netValueRatio":0.0083,"quarterlyChange":0.071995118974985,"stock":{"stockCode":"002624","exchange":"sz","stockType":"company","tickerId":2624,"name":"完美世界"}}]},"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":38074,"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":"6a3557a637757c41c37e4d78","stockId":3000000005633,"source":"cn_info","declarationDate":"2018-03-15T16:00:00.000Z","appointmentDate":"2018-03-15T16:00:00.000Z","isEmployed":true,"managerId":7251220120900,"manager":{"_id":7251220120900,"name":"叶乐天","tickerId":251220120900,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20145894","exchange":"fm","followedNum":5,"currency":"CNY","fundManagerSecondLevel":"company","memoNum":1},"fund":{"_id":3000000005633,"stockCode":"005633","stockType":"fund","areaCode":"cn","followedNum":27,"blackenedNum":0,"exchange":"jj","tickerId":5633,"name":"建信中证500指数增强型证券投资基金","shortName":"建信中证500指数增强C","fundSecondLevel":"company","memoNum":1,"inceptionDate":"2018-03-18T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005633,"type":"f_as","f_m_f":25441704,"f_m_f_r":0.01,"f_c_f":5088340,"f_c_f_r":0.002,"f_m_a_c_f":30530044,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012,"f_tas":77055643.91759999,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":8,"employedMonths":3,"managerYearStartProfit":0.1443,"managerCagr":0.0546,"managerTotalProfit":0.5502,"indexYearStartProfit":0.1617,"indexCagr":0.0425,"indexTotalProfit":0.4094}],"influencesList":[],"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.6764},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.664},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.6216},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5877},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4718},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4325},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4437},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4721},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.3942},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4998},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5474},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5448},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5311},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.512},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5437},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.6136},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.6034},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.6463},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.6593},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.6171},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5555},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.6317},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.6086},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5869},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5754},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.6341},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.7231},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.6723},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.692},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.6361},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.647},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.6142},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.54},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5499},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.496},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5228},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.501},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5208},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5555},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5213},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.516},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4962},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4865},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4247},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4348},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.3875},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.395},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.3642},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.388},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.2414},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.2296},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.2607},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.3177},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.2556},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.3105},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.3019},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.2645},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.3032},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.2356},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1644},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.3043},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.3338},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4211},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.3916},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4492},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4664},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4987},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5214},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5169},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4625},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4959},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4678},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4457},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.467},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.6006},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.6076},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5843},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5807},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5256},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4949},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5386},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5116},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.493},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.494},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4427},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4384},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4864},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4831},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.3984},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5279},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5759},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.615},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5971},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5857},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.6055},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5447},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.5302},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4834},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.491},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4592},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4465},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4233},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4164},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4498},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.4012},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.3429},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.3543},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.3417},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.2837},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.2128},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.2189},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.2116},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.2266},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.2062},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1913},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1587},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1504},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1247},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0999},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1173},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0632},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0996},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.117},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.085},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1147},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1035},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1177},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0916},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0596},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0513},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0588},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0784},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0523},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0295},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0271},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0209},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.9829},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.9615},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0536},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0733},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0829},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1111},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1248},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1647},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1288},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1418},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1658},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1625},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1769},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1332},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1199},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1673},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1735},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1989},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.2484},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1937},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.207},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.16},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1146},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.108},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1288},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0739},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0561},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1328},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1605},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1172},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.18},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1974},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.245},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.2015},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1752},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1352},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1701},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1574},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0992},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1245},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1164},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1186},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1561},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1237},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1121},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1232},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1234},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0449},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0403},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0594},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0349},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.95},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0236},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.063},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.1187},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0955},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0777},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0264},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0587},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0543},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":3.0006},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.9588},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.9644},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.9367},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.9458},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.9145},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.8615},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.8934},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.8518},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.8383},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.819},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.8199},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.8294},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.8057},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.787},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.7609},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.7593},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.7993},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.8093},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.7957},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.7844},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.7807},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.7497},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.7539},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.7305},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.7021},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.6995},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.6787},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.6798},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.6816},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.6799},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.6626},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.6528},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.6593},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.6279},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.6291},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.6326},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.6225},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.6371},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.6238},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.6022},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5937},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.6007},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5648},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5296},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5246},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5369},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5635},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5631},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5699},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5593},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5761},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5686},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5511},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5677},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5519},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5503},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5366},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5211},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5102},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5245},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4913},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4934},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5008},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4948},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5113},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5293},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5248},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5124},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5074},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5071},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5381},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5327},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5361},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5068},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5266},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5158},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5081},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4711},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4575},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4543},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4689},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4649},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4693},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4635},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4653},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4272},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.42},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4148},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4329},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4394},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.42},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4015},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.3499},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.3088},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.3093},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5381},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.566},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5643},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5448},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5568},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5694},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5631},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5645},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5704},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5651},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5963},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.6056},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.614},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5987},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5994},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5519},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5711},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5728},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5659},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5671},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5795},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5419},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5367},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5202},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5056},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5647},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5706},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5436},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5636},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5731},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5433},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5382},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5074},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5418},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5382},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5299},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5563},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5368},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5441},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.529},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4979},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4536},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4631},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4791},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4544},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4669},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4759},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4657},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4553},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4299},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4233},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4377},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.3636},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.3653},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.3928},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.3988},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4002},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.38},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.3817},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4196},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4908},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5472},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.543},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5328},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5166},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5346},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5038},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.539},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5288},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5204},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5048},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5262},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5458},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5845},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5653},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5353},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5175},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5279},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4962},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4925},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.516},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5184},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4872},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4523},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.469},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4253},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4329},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4335},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5195},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5221},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5008},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4645},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.495},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5413},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.6025},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5979},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.6167},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5865},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5939},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5478},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5494},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4886},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4533},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4754},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4678},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4726},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5006},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4808},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4545},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4708},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4666},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4518},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4405},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.3566},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.3747},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.3809},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4363},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.3776},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4577},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.4601},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.6274},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.5009},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.3081},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.2212},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1531},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1333},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.0593},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.0573},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.0667},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.0459},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.0425},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.055},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.0576},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.0633},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.0655},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.0793},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1058},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1013},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1091},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.0959},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1339},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1017},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.0846},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.0835},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1023},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1037},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1014},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1204},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1273},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1583},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1511},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1586},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1457},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1679},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1611},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1588},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1707},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1645},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1623},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1444},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1881},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.2162},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.2315},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1541},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1635},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1748},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1467},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1515},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.1742},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.2332},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.2377},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.2437},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.2358},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.26},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.2618},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.2756},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.2861},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.252},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.2701},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.2311},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.2613},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.2456},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.2769},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.2996},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.3244},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.2946},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.2947},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.2803},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.3146},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.2889},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005633,"lxr_nv_fc":2.3005}],"priceMetricsList":[{"stockId":1000000000905,"date":"2026-06-17T16:00:00.000Z","cp":8673.09},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000000905,"cp":8627.09},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000905,"cp":8507.98},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000000905,"cp":8406.75},{"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}]}