window.pageData = {"fund":{"_id":3000000005795,"stockCode":"005795","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-08-23T16:00:00.000Z","setUpScale":383070000,"market":"a","tickerId":5795,"custody":"中国银行股份有限公司","name":"博时中证500指数增强型证券投资基金","shortName":"博时中证500指数增强C","fundSecondLevel":"company","fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2018-04-02T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bszz500zszqxzqtzjj","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":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"刘钊","stockType":"fund_manager","stockCode":"8801370587","exchange":"fm","tickerId":1226120090}],"hotMetrics":{"fss":{"stockId":3000000005795,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0194,"f_ind_h_s_r":0.9806,"f_h_a":9683,"f_h_s_a":7339,"f_ind_h_s_r_c_1y":-0.018199999999999883,"f_ind_h_s_r_c_hy":-0.007000000000000006,"f_ins_h_s_r_c_1y":0.0182,"f_ins_h_s_r_c_hy":0.007000000000000001,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005795,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.29415992812219227,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.2723020959639702,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.5635132727596651,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.3776223776223776,"f_p_r_y1_ssc":4563,"f_p_r_y1_ssrp":0.3678211310828584,"f_p_r_y2_ssc":3499,"f_p_r_y2_ssrp":0.3896512292738708,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.26484975541579314,"f_p_r_y5_ssc":1739,"f_p_r_y5_ssrp":0.33084004602991945,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.5160515021459228},"fp":{"stockId":3000000005795,"type":"fp","f_p_r_fys":0.09961662508367297,"f_p_r_m1":0.08016020084882558,"f_p_r_m3":-0.015902407145190978,"f_p_r_m6":0.08868538378117852,"f_p_r_y1":0.45491143317230276,"f_p_r_y3":0.44317546521843476,"f_cagr_p_r_fs":0.08044618710018869,"f_p_r_y5":0.289608906651442,"f_p_r_d1":-0.0013914656771799594,"f_p_r_y2":0.551072961373392,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.3744075829383886,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.6985645933014354,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.8767772511848341,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.5751295336787565,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.6510416666666666,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.5628415300546448,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.3742690058479532,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.6666666666666666,"f_p_r_y5_sic":101,"f_p_r_y5_sirp":0.63,"last_data_date":"2026-04-26T16:00:00.000Z"},"ff":{"stockId":3000000005795,"type":"ff","f_m_f":2032787,"f_m_f_r":0.01,"f_c_f":406557,"f_c_f_r":0.002,"f_m_a_c_f":2439344,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000005795,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":1.807,"f_nv_cr":0.003442914260328722},"f_as":{"stockId":3000000005795,"type":"f_as","f_tas":122206104.1804,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005062,"stockCode":"005062","stockType":"fund","areaCode":"cn","followedNum":45,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-08-23T16:00:00.000Z","setUpScale":383070000,"market":"a","tickerId":5062,"custody":"中国银行股份有限公司","name":"博时中证500指数增强型证券投资基金","shortName":"博时中证500指数增强A","fundSecondLevel":"company","lastUpdated":"2026-04-24T17:11:56.955Z","__csrcFundId":4769,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-09-25T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时中证500指数增强","pinyin":"bszz500zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005062,"stockId":783,"holdings":789600,"marketCap":5416656,"netValueRatio":0.0147,"quarterlyChange":-0.15828220858895647,"stock":{"stockCode":"000783","exchange":"sz","stockType":"company","tickerId":783,"name":"长江证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005062,"stockId":2414,"holdings":395620,"marketCap":5020417,"netValueRatio":0.0136,"quarterlyChange":-0.13496932515337412,"stock":{"stockCode":"002414","exchange":"sz","stockType":"company","tickerId":2414,"name":"高德红外"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005062,"stockId":603444,"holdings":12531,"marketCap":4544993,"netValueRatio":0.0123,"quarterlyChange":-0.14427273799693252,"stock":{"stockCode":"603444","exchange":"sh","stockType":"company","tickerId":603444,"name":"吉比特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005062,"stockId":300604,"holdings":37424,"marketCap":4530175,"netValueRatio":0.0123,"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":"2026-04-21T16:00:00.000Z","fundId":3000000005062,"stockId":300450,"holdings":93600,"marketCap":4464720,"netValueRatio":0.0121,"quarterlyChange":-0.04561824729891972,"stock":{"stockCode":"300450","exchange":"sz","stockType":"company","tickerId":300450,"name":"先导智能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005062,"stockId":300857,"holdings":20600,"marketCap":4311992,"netValueRatio":0.0117,"quarterlyChange":0.24092957078491772,"stock":{"stockCode":"300857","tickerId":300857,"exchange":"sz","stockType":"company","name":"协创数据"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005062,"stockId":600166,"holdings":1425800,"marketCap":4191852,"netValueRatio":0.0114,"quarterlyChange":0.006849315068492956,"stock":{"stockCode":"600166","exchange":"sh","stockType":"company","tickerId":600166,"name":"福田汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005062,"stockId":2008,"holdings":68100,"marketCap":4173168,"netValueRatio":0.0113,"quarterlyChange":0.4877397426559853,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005062,"stockId":600848,"holdings":404000,"marketCap":4031920,"netValueRatio":0.0109,"quarterlyChange":-0.14700854700854726,"stock":{"stockCode":"600848","exchange":"sh","stockType":"company","tickerId":600848,"name":"上海临港"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005062,"stockId":603233,"holdings":225900,"marketCap":4016502,"netValueRatio":0.0109,"quarterlyChange":0.009080590238365494,"stock":{"stockCode":"603233","exchange":"sh","stockType":"company","tickerId":603233,"name":"大参林"}}]},"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37782,"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":162,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69ef7eda6fa125567f63ba64","stockId":3000000005795,"source":"cn_info","declarationDate":"2020-12-23T16:00:00.000Z","appointmentDate":"2020-12-22T16:00:00.000Z","isEmployed":true,"managerId":7001226120090,"manager":{"_id":7001226120090,"name":"刘钊","tickerId":1226120090,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801370587","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000005795,"stockCode":"005795","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"exchange":"jj","tickerId":5795,"name":"博时中证500指数增强型证券投资基金","shortName":"博时中证500指数增强C","fundSecondLevel":"company","inceptionDate":"2018-04-02T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005795,"type":"f_as","f_m_f":2032787,"f_m_f_r":0.01,"f_c_f":406557,"f_c_f_r":0.002,"f_m_a_c_f":2439344,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012,"f_tas":122206104.1804,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":4,"managerYearStartProfit":0.0996,"managerCagr":0.0572,"managerTotalProfit":0.3462,"indexYearStartProfit":0.1116,"indexCagr":0.0527,"indexTotalProfit":0.3157},{"_id":"69ef7eda6fa125567f63ba65","stockId":3000000005795,"source":"cn_info","declarationDate":"2020-12-23T16:00:00.000Z","appointmentDate":"2018-03-30T16:00:00.000Z","departureDate":"2020-12-22T16:00:00.000Z","isEmployed":false,"managerId":7072608152420,"manager":{"_id":7072608152420,"name":"桂征辉","tickerId":72608152420,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801400124","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000005795,"stockCode":"005795","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"exchange":"jj","tickerId":5795,"name":"博时中证500指数增强型证券投资基金","shortName":"博时中证500指数增强C","fundSecondLevel":"company","inceptionDate":"2018-04-02T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005795,"type":"f_as","f_m_f":2032787,"f_m_f_r":0.01,"f_c_f":406557,"f_c_f_r":0.002,"f_m_a_c_f":2439344,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012,"f_tas":122206104.1804,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":8,"managerYearStartProfit":0.0996,"managerCagr":0.1276,"managerTotalProfit":0.3864,"indexYearStartProfit":0.1116,"indexCagr":0.0148,"indexTotalProfit":0.0409}],"influencesList":[],"netValueList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.807},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.8008},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.8022},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.8195},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.802},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7961},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7869},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7842},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7504},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7551},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7316},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7359},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7179},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7253},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6495},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6428},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6585},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6855},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6508},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6757},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6729},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6549},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6778},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6448},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6115},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6812},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7035},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7509},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.739},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7691},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.782},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.8012},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.8104},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.8081},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7816},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.8004},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7892},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7785},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7875},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.8584},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.8597},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.8516},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.8426},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.8156},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7897},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.8139},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7983},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7901},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7853},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7569},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7543},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7808},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7767},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.733},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7984},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.8289},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.8478},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.8362},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.8319},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.8412},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.8106},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.8019},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7765},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7829},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7682},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7602},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7442},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7332},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7556},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7318},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7044},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7115},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.7078},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6789},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6433},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6449},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6401},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6471},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6365},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.631},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6125},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6069},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5919},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5787},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5855},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5539},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5747},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5848},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5688},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.584},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5799},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5895},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5768},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5588},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5553},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5593},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5695},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5515},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5396},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5402},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5405},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5257},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5141},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5647},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5742},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5848},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5995},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6085},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6321},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6145},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6222},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6336},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6319},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6394},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6189},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6092},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6324},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6365},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6529},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6815},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6543},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6598},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6374},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6102},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6098},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.626},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5883},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6275},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6409},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6166},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6505},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6647},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6908},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6687},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6541},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6335},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6413},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6354},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6032},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6136},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6112},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6118},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6236},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6111},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6025},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6066},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.6116},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5731},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5737},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5842},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5639},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5177},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5531},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5683},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5986},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5875},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5783},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5533},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5747},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5688},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5434},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5223},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5235},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5025},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.5096},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.4868},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.4574},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.4773},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.4563},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.4532},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.4386},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.4395},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.4441},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.4359},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.4225},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.4138},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.4133},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.4338},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.4371},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.4306},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.427},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.4303},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.4147},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.4093},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3894},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3749},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3714},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3627},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3652},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3677},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3676},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3569},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.348},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3514},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3373},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3348},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.336},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3315},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3323},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3236},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3115},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3092},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3146},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2926},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2721},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2679},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2713},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2865},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2905},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2906},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2847},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.294},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2903},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2799},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2901},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.282},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2838},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2795},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2692},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2618},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2656},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2506},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2513},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.252},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2489},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2584},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2675},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2668},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2619},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2542},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2555},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2692},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2641},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2661},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2513},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.26},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2568},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2525},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2328},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2335},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2333},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.242},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2389},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2455},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.241},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2392},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2212},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2135},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2099},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2212},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2233},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2119},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2099},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1863},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1675},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1619},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2841},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2967},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2941},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2849},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2976},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3061},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3055},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3043},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3037},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.303},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3142},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.318},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3245},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3196},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3154},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2903},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2967},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2947},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2918},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2936},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3003},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2781},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2782},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2709},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2634},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2925},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2976},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2841},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.298},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2822},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2828},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2669},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2873},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.283},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2788},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2924},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2792},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2796},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2723},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2554},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2333},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2319},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2379},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2271},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2289},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2348},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2316},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2271},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2169},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2113},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2191},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1832},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1792},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1929},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1958},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2011},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1917},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1893},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2102},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2451},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2805},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2788},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.274},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2677},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2789},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2617},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2812},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2758},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2704},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2642},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2772},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2865},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3101},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2999},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2854},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2761},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2833},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2652},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2584},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2733},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2773},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2571},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2383},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2475},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2267},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2351},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2342},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2808},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2851},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2754},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2561},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2671},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2958},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3306},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3281},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3444},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.325},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.331},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3031},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3012},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2685},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2478},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.262},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2498},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2496},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2681},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2546},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2408},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2483},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2417},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2318},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2233},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1843},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1958},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1961},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2247},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1985},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2388},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.2405},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.3342},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.248},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1383},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0915},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0517},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0411},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.001},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0012},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0058},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":0.9925},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":0.9936},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0015},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0036},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0057},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0048},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0113},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0264},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0238},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0281},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0182},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0339},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0211},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0096},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0081},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0188},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.015},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0128},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0249},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0291},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0442},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0407},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0463},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.039},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0528},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0483},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0482},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0549},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0525},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0533},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0408},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0613},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0747},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0789},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0409},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0427},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0501},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0352},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0357},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0467},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0749},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0794},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0822},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0793},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0886},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0848},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0938},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0976},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0762},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0805},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0582},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0755},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.069},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0866},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0919},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1036},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0913},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0914},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.086},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1048},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0863},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.0925},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1144},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1086},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1227},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1346},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1297},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1309},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1257},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1335},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1318},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1334},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1328},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1434},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1574},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1439},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1518},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1512},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1521},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1504},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1623},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1508},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1579},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.18},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1833},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1904},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1853},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1714},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.176},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1873},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1859},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1916},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1923},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1742},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1907},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1903},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1708},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005795,"lxr_nv_fc":1.1805}],"priceMetricsList":[{"stockId":1000000000905,"date":"2026-04-27T16:00:00.000Z","cp":8203.96},{"stockId":1000000000905,"date":"2026-04-26T16:00:00.000Z","cp":8299.05},{"stockId":1000000000905,"date":"2026-04-23T16:00:00.000Z","cp":8247.88},{"stockId":1000000000905,"date":"2026-04-22T16:00:00.000Z","cp":8295.21},{"stockId":1000000000905,"date":"2026-04-21T16:00:00.000Z","cp":8376.18},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000905,"cp":8270.33},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000905,"cp":8290.02},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000905,"cp":8214.19},{"stockId":1000000000905,"date":"2026-04-15T16:00:00.000Z","cp":8180.08},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000905,"cp":8044.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000905,"cp":8088.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000905,"cp":7967.7},{"stockId":1000000000905,"date":"2026-04-09T16:00:00.000Z","cp":7969.36},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000905,"cp":7898.63},{"stockId":1000000000905,"date":"2026-04-07T16:00:00.000Z","cp":7945.15},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000905,"cp":7571.11},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000905,"cp":4949.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5003.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000905,"cp":4942.78},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000905,"cp":4928.05},{"stockId":1000000000905,"date":"2024-06-25T16:00:00.000Z","cp":5020.43},{"stockId":1000000000905,"date":"2024-06-24T16:00:00.000Z","cp":4948.63},{"stockId":1000000000905,"date":"2024-06-23T16:00:00.000Z","cp":4992.91},{"stockId":1000000000905,"date":"2024-06-20T16:00:00.000Z","cp":5102.33},{"stockId":1000000000905,"date":"2024-06-19T16:00:00.000Z","cp":5094.57},{"stockId":1000000000905,"date":"2024-06-18T16:00:00.000Z","cp":5168.82},{"stockId":1000000000905,"date":"2024-06-17T16:00:00.000Z","cp":5230.89},{"stockId":1000000000905,"date":"2024-06-16T16:00:00.000Z","cp":5207.13},{"stockId":1000000000905,"date":"2024-06-13T16:00:00.000Z","cp":5213.09},{"stockId":1000000000905,"date":"2024-06-12T16:00:00.000Z","cp":5194.59},{"stockId":1000000000905,"date":"2024-06-11T16:00:00.000Z","cp":5232.95},{"stockId":1000000000905,"date":"2024-06-10T16:00:00.000Z","cp":5217.47},{"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}]}