window.pageData = {"fund":{"_id":3000000021171,"name":"大成中证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":"021171","tickerId":21171,"shortName":"大成中证500指数增强C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-07-18T16:00:00.000Z","pinyin":"dczz500zszqxzqtzjj","fundCollectionId":4000050090000,"followedNum":0,"indexId":1000000000905,"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700905},"fundCollection":{"_id":4000050090000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"_id":7002407140100,"name":"夏高","gender":"m","educationCode":"001001","nationalityCode":"002001","resume":"夏高：清华大学工学博士。证券从业年限14年。2011年1月至2012年5月就职于博时基金管理有限公司，任股票投资部投资分析员。2012年7月加入大成基金管理有限公司，曾担任数量与指数投资部高级数量分析师、基金经理助理、总监助理，现任指数与期货投资部副总监。2014年12月6日至2023年3月20日任大成中证红利指数证券投资基金基金经理。2015年6月29日至2020年11月13日担任大成中证互联网金融指数分级证券投资基金基金经理。2016年2月3日起任大成中证360互联网+大数据100指数型证券投资基金基金经理。2017年3月21日至2021年4月27日任大成智惠量化多策略灵活配置混合型证券投资基金基金经理。2020年9月18日至2022年10月17日任大成动态量化配置策略混合型证券投资基金基金经理。2020年9月18日至2022年10月25日任大成绝对收益策略混合型发起式证券投资基金基金经理。2021年2月23日起任大成沪深300指数增强型发起式证券投资基金基金经理。2021年4月29日至2022年5月26日任大成中证全指医疗保健设备与服务交易型开放式指数证券投资基金基金经理。2023年4月14日起任大成动态量化配置策略混合型证券投资基金基金经理。2024年7月19日起任大成中证500指数增强型证券投资基金基金经理。2025年4月29日起任大成上证科创板综合指数增强型证券投资基金基金经理。具有基金从业资格。具有基金从业资格。国籍：中国。","tickerId":2407140100,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801390496","exchange":"fm","cnInfoCode":"8801390496","lastUpdated":"2026-03-19T14:40:50.532Z","followedNum":3,"currency":"CNY","workingDate":"2014-12-05T16:00:00.000Z","fundCompanyId":4000050090000,"fundManagerSecondLevel":"company","pinyin":"xg","appointmentDate":"2024-07-18T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000021171,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":299,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000021171,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.36990483031064825,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.8130693763139454,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.3700843957622553,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.3198249619482496,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.09385843164469118,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.3683858004018754},"fp":{"stockId":3000000021171,"type":"fp","f_p_r_d1":-0.00389556568586813,"f_cagr_p_r_fs":0.277501458198659,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.02843601895734597,"f_p_r_m1":-0.08768768768768742,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.03317535545023697,"f_p_r_m3":-0.001117906227395049,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.12435233160621761,"f_p_r_fys":-0.001117906227395049,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.24401913875598086,"f_p_r_m6":0.01666555116792834,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.7239583333333334,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y1":0.2841322174317369},"ff":{"stockId":3000000021171,"type":"ff","f_m_f_r":0.008,"f_c_f_r":0.001,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-07-22T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000021171,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.519,"f_nv_cr":-0.01023001238026977},"f_as":{"stockId":3000000021171,"type":"f_as","f_tas":7469156.7999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021170,"__csrcFundId":14129,"stockCode":"021170","masterFundShortName":"大成中证500指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21170,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"大成中证500指数增强A","lastUpdated":"2026-04-03T17:15:35.275Z","name":"大成中证500指数增强型证券投资基金","fundCollectionId":4000050090000,"pinyin":"dczz500zszqxzqtzjj","inceptionDate":"2024-07-18T16:00:00.000Z","setUpAssetScale":200804534.58,"setUpDate":"2024-07-18T16:00:00.000Z","setUpShares":200804534.58,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":1,"indexFundFlag":1,"indexId":1000000000905}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021170,"stockId":688002,"holdings":2000,"marketCap":201600,"netValueRatio":0.0107,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1397557666214373,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021170,"stockId":600885,"holdings":6380,"marketCap":193952,"netValueRatio":0.0103,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1532625189681327,"stock":{"stockCode":"600885","exchange":"sh","stockType":"company","tickerId":600885,"name":"宏发股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021170,"stockId":300454,"holdings":1600,"marketCap":184256,"netValueRatio":0.0098,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08239043824701175,"stock":{"stockCode":"300454","exchange":"sz","stockType":"company","tickerId":300454,"name":"深信服"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021170,"stockId":600487,"holdings":7400,"marketCap":183002,"netValueRatio":0.0097,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07662168045276507,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021170,"stockId":601717,"holdings":7400,"marketCap":181670,"netValueRatio":0.0097,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.012072434607645954,"stock":{"stockCode":"601717","exchange":"sh","stockType":"company","tickerId":601717,"name":"中创智领"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021170,"stockId":2138,"holdings":5000,"marketCap":177650,"netValueRatio":0.0094,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.01052332195676886,"stock":{"stockCode":"002138","exchange":"sz","stockType":"company","tickerId":2138,"name":"顺络电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021170,"stockId":300373,"holdings":2500,"marketCap":170000,"netValueRatio":0.009,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.020737327188939947,"stock":{"stockCode":"300373","exchange":"sz","stockType":"company","tickerId":300373,"name":"扬杰科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021170,"stockId":2410,"holdings":13500,"marketCap":169830,"netValueRatio":0.009,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10526315789473661,"stock":{"stockCode":"002410","exchange":"sz","stockType":"company","tickerId":2410,"name":"广联达"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021170,"stockId":2273,"holdings":6600,"marketCap":165792,"netValueRatio":0.0088,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04992435703479592,"stock":{"stockCode":"002273","exchange":"sz","stockType":"company","tickerId":2273,"name":"水晶光电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021170,"stockId":2624,"holdings":10100,"marketCap":165539,"netValueRatio":0.0088,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.14457202505219302,"stock":{"stockCode":"002624","exchange":"sz","stockType":"company","tickerId":2624,"name":"完美世界"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"夏高","d":"本基金基金经理，指数与期货投资部副总监","wy":14,"md":"清华大学工学博士。2011年1月至2012年5月就职于博时基金管理有限公司，任股票投资部投资分析员。2012年7月加入大成基金管理有限公司，曾担任数量与指数投资部高级数量分析师、基金经理助理、总监助理，现任指数与期货投资部副总监。2014年12月6日至2023年3月20日任大成中证红利指数证券投资基金基金经理。2015年6月29日至2020年11月13日担任大成中证互联网金融指数分级证券投资基金基金经理。2016年2月3日起任大成中证360互联网+大数据100指数型证券投资基金基金经理。2017年3月21日至2021年4月27日任大成智惠量化多策略灵活配置混合型证券投资基金基金经理。2020年9月18日至2022年10月17日任大成动态量化配置策略混合型证券投资基金基金经理。2020年9月18日至2022年10月25日任大成绝对收益策略混合型发起式证券投资基金基金经理。2021年2月23日起任大成沪深300指数增强型发起式证券投资基金基金经理。2021年4月29日至2022年5月26日任大成中证全指医疗保健设备与服务交易型开放式指数证券投资基金基金经理。2023年4月14日起任大成动态量化配置策略混合型证券投资基金基金经理。2024年7月19日起任大成中证500指数增强型证券投资基金基金经理。2025年4月29日起任大成上证科创板综合指数增强型证券投资基金基金经理。2025年12月2日起任大成中证800指数增强型发起式证券投资基金基金经理。具有基金从业资格。国籍：中国","ad":"2024-07-18T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37648,"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":157,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69cfd3265af41ca194a8dd03","stockId":3000000021171,"source":"cn_info","declarationDate":"2024-07-19T16:00:00.000Z","appointmentDate":"2024-07-18T16:00:00.000Z","isEmployed":true,"managerId":7002407140100,"manager":{"_id":7002407140100,"name":"夏高","tickerId":2407140100,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801390496","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000021171,"name":"大成中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"021171","tickerId":21171,"shortName":"大成中证500指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2024-07-18T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000021171,"type":"f_as","f_m_f_r":0.008,"f_c_f_r":0.001,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-07-22T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001,"f_tas":7469156.7999,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":8,"managerYearStartProfit":-0.0011,"managerCagr":0.2775,"managerTotalProfit":0.519,"indexYearStartProfit":0.0093,"indexCagr":0.291,"indexTotalProfit":0.5466}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.519},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5347},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5573},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5269},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5477},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5486},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.528},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5479},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5152},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4816},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5482},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5677},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6151},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6088},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6365},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6524},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6672},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6734},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6678},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.646},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6663},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6536},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6485},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.665},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.7263},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.7262},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.7139},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.7121},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.684},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6597},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6872},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6779},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6659},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.665},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6419},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6396},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6636},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6526},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6106},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6774},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.708},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.7235},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.7055},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.7067},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.7096},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6792},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.668},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6472},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6485},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6339},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6301},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6222},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6188},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.6384},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.612},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5815},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5827},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5815},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5513},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5207},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5224},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5175},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5263},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5185},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5121},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4967},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4981},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4858},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4713},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4746},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4513},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4697},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.475},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4601},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.474},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4714},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4825},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4758},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4575},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4563},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4591},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4672},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4505},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4406},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4412},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4402},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4259},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4148},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4564},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.465},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4685},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4842},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4918},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5075},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4907},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4956},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5055},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5031},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5083},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4879},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4843},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5062},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5058},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5125},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5333},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.51},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5139},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4886},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.473},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.471},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4786},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4539},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4445},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4811},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4966},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4812},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5096},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5094},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.5254},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4941},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4807},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4623},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4751},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4685},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4365},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4485},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.443},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4381},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4536},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.44},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4369},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4419},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4373},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4064},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4082},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4179},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4003},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.365},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.3972},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4184},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4429},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4295},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4195},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.3979},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4166},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.4126},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.3892},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.3682},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.3699},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.3541},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.3599},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.3446},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.3206},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.3355},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.3186},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.3139},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.3057},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.3047},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.3094},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.3011},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2902},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2809},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2805},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.3},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.3042},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.3007},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.3007},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.301},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2866},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2872},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2744},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2622},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2586},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2483},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2507},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2524},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2499},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2422},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2342},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2371},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2237},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2232},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2254},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2221},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2253},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2179},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2089},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2027},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2068},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1904},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1742},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1684},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1708},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.184},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1857},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1863},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1851},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1934},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.192},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1848},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1924},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1877},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1856},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1818},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1748},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1698},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1758},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1641},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1642},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.166},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1634},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1714},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1807},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1779},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.173},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1697},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1689},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1814},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1767},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1773},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1654},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1738},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1692},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1661},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1462},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1428},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1428},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1492},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1461},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1482},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1464},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1465},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1303},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1252},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1223},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1293},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1329},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1234},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1153},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.0986},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.0815},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.0776},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1829},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1958},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1941},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.185},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1949},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2002},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1986},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2009},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2005},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2003},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2131},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2181},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2222},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2176},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2186},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1977},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2068},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2053},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2018},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2065},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2079},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.188},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1847},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1758},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1684},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1965},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2011},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1862},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1995},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2011},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1858},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1828},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1666},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1823},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1786},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1682},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1769},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1633},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1675},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.161},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1448},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1239},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1215},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1281},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.115},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1154},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1232},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1236},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1211},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1129},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1089},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1168},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.0841},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.0809},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.0933},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.0959},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1006},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.0942},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.0924},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1108},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1448},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1745},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1717},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1662},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1582},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1677},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1526},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1683},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1653},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1596},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1521},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1624},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1728},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1908},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1815},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1665},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1595},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1657},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1492},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1445},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.158},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.16},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1441},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1291},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1363},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1159},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1193},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1216},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1633},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.166},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1577},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1424},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1556},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1778},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2069},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2043},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2165},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2046},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2127},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1916},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1894},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1611},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1438},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1505},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.143},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1424},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1568},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1439},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1319},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1392},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1338},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1252},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1173},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.0828},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.0928},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.0917},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1204},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.0964},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1324},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1344},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.2176},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.1538},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.0512},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.0093},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9762},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.97},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9358},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.937},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9415},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9331},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9299},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9367},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9394},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9414},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9412},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.949},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9611},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9596},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.963},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9575},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.97},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9626},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9568},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9564},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9631},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9643},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9655},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9737},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9784},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9933},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9884},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9948},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9905},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.0008},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9982},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9988},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.0058},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.0056},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.0046},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9977},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1.0016},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":0.9997},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021171,"lxr_nv_fc":1}],"priceMetricsList":[{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000905,"cp":4949.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5003.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000905,"cp":4942.78},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000905,"cp":4928.05},{"stockId":1000000000905,"date":"2024-06-25T16:00:00.000Z","cp":5020.43},{"stockId":1000000000905,"date":"2024-06-24T16:00:00.000Z","cp":4948.63},{"stockId":1000000000905,"date":"2024-06-23T16:00:00.000Z","cp":4992.91},{"stockId":1000000000905,"date":"2024-06-20T16:00:00.000Z","cp":5102.33},{"stockId":1000000000905,"date":"2024-06-19T16:00:00.000Z","cp":5094.57},{"stockId":1000000000905,"date":"2024-06-18T16:00:00.000Z","cp":5168.82},{"stockId":1000000000905,"date":"2024-06-17T16:00:00.000Z","cp":5230.89},{"stockId":1000000000905,"date":"2024-06-16T16:00:00.000Z","cp":5207.13},{"stockId":1000000000905,"date":"2024-06-13T16:00:00.000Z","cp":5213.09},{"stockId":1000000000905,"date":"2024-06-12T16:00:00.000Z","cp":5194.59},{"stockId":1000000000905,"date":"2024-06-11T16:00:00.000Z","cp":5232.95},{"stockId":1000000000905,"date":"2024-06-10T16:00:00.000Z","cp":5217.47},{"stockId":1000000000905,"date":"2024-06-06T16:00:00.000Z","cp":5208.98},{"stockId":1000000000905,"date":"2024-06-05T16:00:00.000Z","cp":5228.8},{"stockId":1000000000905,"date":"2024-06-04T16:00:00.000Z","cp":5277.94},{"stockId":1000000000905,"date":"2024-06-03T16:00:00.000Z","cp":5341.95},{"stockId":1000000000905,"date":"2024-06-02T16:00:00.000Z","cp":5274.07},{"stockId":1000000000905,"date":"2024-05-30T16:00:00.000Z","cp":5308.54},{"stockId":1000000000905,"date":"2024-05-29T16:00:00.000Z","cp":5308.66},{"stockId":1000000000905,"date":"2024-05-28T16:00:00.000Z","cp":5328.31},{"stockId":1000000000905,"date":"2024-05-27T16:00:00.000Z","cp":5316.13},{"stockId":1000000000905,"date":"2024-05-26T16:00:00.000Z","cp":5371.37},{"stockId":1000000000905,"date":"2024-05-23T16:00:00.000Z","cp":5313.45},{"stockId":1000000000905,"date":"2024-05-22T16:00:00.000Z","cp":5362.31},{"stockId":1000000000905,"date":"2024-05-21T16:00:00.000Z","cp":5468.61},{"stockId":1000000000905,"date":"2024-05-20T16:00:00.000Z","cp":5478.91},{"stockId":1000000000905,"date":"2024-05-19T16:00:00.000Z","cp":5523.5},{"stockId":1000000000905,"date":"2024-05-16T16:00:00.000Z","cp":5491.89},{"stockId":1000000000905,"date":"2024-05-15T16:00:00.000Z","cp":5424.67},{"stockId":1000000000905,"date":"2024-05-14T16:00:00.000Z","cp":5446.66},{"stockId":1000000000905,"date":"2024-05-13T16:00:00.000Z","cp":5500.74},{"stockId":1000000000905,"date":"2024-05-12T16:00:00.000Z","cp":5505.26},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000905,"cp":5535.4},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5556.77},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5458.76},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5527.08},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5528.6},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5441.14},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5478.49},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000905,"cp":5372.12},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5259.34},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5263.04},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5208.27},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5267.58},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000905,"cp":5314.87},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5349.84},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5339.75},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5191.55},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5339.72},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000905,"cp":5277.22},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5301.81},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5275.47},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5342.9},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5298.59}]}