window.pageData = {"fund":{"_id":3000000005965,"stockCode":"005965","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-09-13T16:00:00.000Z","setUpScale":247739000,"market":"a","tickerId":5965,"custody":"宁波银行股份有限公司","name":"安信中证500指数增强型证券投资基金","shortName":"安信中证500指数增强A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-11-28T16:00:00.000Z","fundCollectionId":4000050700000,"currency":"CNY","masterFundShortName":"安信中证500指数增强","pinyin":"axzz500zszqxzqtzjj","memoNum":1,"indexFundFlag":1,"indexId":1000000000905,"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50700000","tickerId":50700000,"name":"安信基金管理有限责任公司"},"managers":[{"name":"朱舟扬","stockType":"fund_manager","stockCode":"db20835929","exchange":"fm","tickerId":262625219650}],"hotMetrics":{"fss":{"stockId":3000000005965,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":962,"f_h_s_a":7589,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005965,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.2621743036837376,"f_p_r_m1_ssc":5795,"f_p_r_m1_ssrp":0.29375215740421123,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.2715068009185656,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.31524981357196125,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.34035163881050573,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.4579172610556348,"f_p_r_y3_ssc":2870,"f_p_r_y3_ssrp":0.28163123039386545,"f_p_r_y5_ssc":1750,"f_p_r_y5_ssrp":0.25443110348770726,"f_cagr_p_r_fs_ssc":5860,"f_cagr_p_r_fs_ssrp":0.3717357910906298},"fp":{"stockId":3000000005965,"type":"fp","f_p_r_fys":0.16149714087679778,"f_p_r_m1":0.10269381040509984,"f_p_r_m3":0.10441982122997073,"f_p_r_m6":0.1611450348620671,"f_p_r_y1":0.4990495359499061,"f_p_r_y3":0.48436029452471785,"f_cagr_p_r_fs":0.1417163925107221,"f_p_r_d1":0.0013674652663822062,"f_p_r_y2":0.5192656391659123,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.10900473933649289,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.7655502392344498,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.909952606635071,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.9533678756476683,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.953125,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.9726775956284153,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.672514619883041,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.47058823529411764,"f_p_r_y5":0.42905873574245756,"f_p_r_y5_sic":101,"f_p_r_y5_sirp":0.37,"last_data_date":"2026-05-07T16:00:00.000Z"},"ff":{"stockId":3000000005965,"type":"ff","f_m_f":146301,"f_m_f_r":0.008,"f_c_f":18287,"f_c_f_r":0.001,"f_m_a_c_f":164588,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000005965,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":2.6812,"f_nv_cr":-0.00041009581329465306},"f_as":{"stockId":3000000005965,"type":"f_as","f_tas":11566626.8125,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005966,"stockCode":"005966","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-09-13T16:00:00.000Z","setUpScale":247739000,"market":"a","tickerId":5966,"custody":"宁波银行股份有限公司","name":"安信中证500指数增强型证券投资基金","shortName":"安信中证500指数增强C","fundSecondLevel":"company","lastUpdated":"2026-05-08T17:12:14.353Z","__csrcFundId":5742,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2018-11-28T16:00:00.000Z","fundCollectionId":4000050700000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"axzz500zszqxzqtzjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005965,"stockId":426,"holdings":5200,"marketCap":209144,"netValueRatio":0.011,"quarterlyChange":0.12977528089887613,"stock":{"stockCode":"000426","exchange":"sz","stockType":"company","tickerId":426,"name":"兴业银锡"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005965,"stockId":300136,"holdings":2900,"marketCap":188384,"netValueRatio":0.0099,"quarterlyChange":0.047741935483869735,"stock":{"stockCode":"300136","exchange":"sz","stockType":"company","tickerId":300136,"name":"信维通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005965,"stockId":960,"holdings":5900,"marketCap":186204,"netValueRatio":0.0098,"quarterlyChange":0.13483716908079701,"stock":{"stockCode":"000960","exchange":"sz","stockType":"company","tickerId":960,"name":"锡业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005965,"stockId":2738,"holdings":2500,"marketCap":185750,"netValueRatio":0.0098,"quarterlyChange":-0.05410566518141391,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005965,"stockId":300604,"holdings":1500,"marketCap":181575,"netValueRatio":0.0096,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005965,"stockId":2008,"holdings":2900,"marketCap":177712,"netValueRatio":0.0094,"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":"2026-04-20T16:00:00.000Z","fundId":3000000005965,"stockId":300450,"holdings":3700,"marketCap":176490,"netValueRatio":0.0093,"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":"2026-04-20T16:00:00.000Z","fundId":3000000005965,"stockId":2271,"holdings":11400,"marketCap":174534,"netValueRatio":0.0092,"quarterlyChange":0.12656364974245848,"stock":{"stockCode":"002271","exchange":"sz","stockType":"company","tickerId":2271,"name":"东方雨虹"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005965,"stockId":688777,"holdings":2700,"marketCap":174015,"netValueRatio":0.0092,"quarterlyChange":0.3062423996757202,"stock":{"stockCode":"688777","tickerId":688777,"exchange":"sh","stockType":"company","name":"中控技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005965,"stockId":600497,"holdings":22100,"marketCap":173706,"netValueRatio":0.0092,"quarterlyChange":0.07523939808481517,"stock":{"stockCode":"600497","exchange":"sh","stockType":"company","tickerId":600497,"name":"驰宏锌锗"}}],"lastFsMetrics":{"latestTurnoverRate":10.578717714395506,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37865,"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":"69fdf7b8a072a34f11431e94","stockId":3000000005965,"source":"cn_info","declarationDate":"2022-01-03T16:00:00.000Z","appointmentDate":"2021-12-30T16:00:00.000Z","isEmployed":true,"managerId":7262625219650,"manager":{"_id":7262625219650,"name":"朱舟扬","tickerId":262625219650,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20835929","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000005965,"stockCode":"005965","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"exchange":"jj","tickerId":5965,"name":"安信中证500指数增强型证券投资基金","shortName":"安信中证500指数增强(005965)","fundSecondLevel":"company","inceptionDate":"2018-11-28T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000005965,"type":"f_as","f_m_f":146301,"f_m_f_r":0.008,"f_c_f":18287,"f_c_f_r":0.001,"f_m_a_c_f":164588,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001,"f_tas":11566626.8125,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":4,"managerYearStartProfit":0.1615,"managerCagr":0.0606,"managerTotalProfit":0.2918,"indexYearStartProfit":0.1646,"indexCagr":0.039,"indexTotalProfit":0.1814},{"_id":"69fdf7b8a072a34f11431e95","stockId":3000000005965,"source":"cn_info","declarationDate":"2023-03-28T16:00:00.000Z","appointmentDate":"2018-11-28T16:00:00.000Z","departureDate":"2023-03-27T16:00:00.000Z","isEmployed":false,"managerId":7240823179570,"manager":{"_id":7240823179570,"name":"徐黄玮","tickerId":240823179570,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801479265","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000005965,"stockCode":"005965","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"exchange":"jj","tickerId":5965,"name":"安信中证500指数增强型证券投资基金","shortName":"安信中证500指数增强(005965)","fundSecondLevel":"company","inceptionDate":"2018-11-28T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000005965,"type":"f_as","f_m_f":146301,"f_m_f_r":0.008,"f_c_f":18287,"f_c_f_r":0.001,"f_m_a_c_f":164588,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001,"f_tas":11566626.8125,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":3,"managerYearStartProfit":0.1615,"managerCagr":0.1524,"managerTotalProfit":0.8483,"indexYearStartProfit":0.1646,"indexCagr":0.0887,"indexTotalProfit":0.4451}],"influencesList":[],"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.6812},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.6823},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.6488},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.5885},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.5834},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.542},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.5654},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.5408},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.5372},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.5613},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.5364},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.5353},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.5214},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.5174},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4688},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4783},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4351},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4393},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4124},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4315},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3147},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2995},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3292},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3758},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3311},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3779},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3709},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3373},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3688},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3156},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2575},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3521},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3833},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4566},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4292},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4822},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4963},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.5217},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.5327},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.5222},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4793},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.504},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.482},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4612},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4804},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.5641},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.5682},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.5424},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.5362},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4945},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4637},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.5043},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.49},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4662},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4601},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4277},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.424},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4558},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4506},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3885},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4771},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.5246},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.5447},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.5181},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.5148},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.5263},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4854},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4772},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4498},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4515},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4333},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4317},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.437},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4246},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.454},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.4218},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3784},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3937},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3925},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3513},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3084},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3157},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3073},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3232},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3085},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3013},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2807},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2792},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2621},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2429},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2597},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2175},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.245},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2581},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2354},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2579},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2492},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2612},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2515},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2277},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.226},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2301},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2445},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2284},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2035},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2044},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2015},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.1764},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.1576},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2225},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2422},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2466},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2721},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2803},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3123},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.282},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2924},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3081},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3091},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3121},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2797},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2686},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2965},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2992},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.324},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3556},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3103},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3128},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2688},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2289},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2248},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2382},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2004},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.1854},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2494},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2735},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2402},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2878},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3044},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.3377},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.304},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2877},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2514},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2689},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2641},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2162},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2228},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2183},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2144},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2377},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2181},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2109},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2126},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.2029},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.1552},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.1543},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.1668},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.1451},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.077},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.1307},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.1514},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.1911},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.162},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.1527},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.1176},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.1413},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.1397},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.1035},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.0754},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.0815},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.0612},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.0708},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.0472},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.0101},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.0338},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.0152},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":2.0115},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.9963},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.9945},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.9975},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.9825},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.9687},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.9565},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.9631},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.9867},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.994},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.983},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.9645},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.9674},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.9465},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.9496},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.9409},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.9297},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.9352},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.9141},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.9206},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.9078},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.9026},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8945},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8964},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8999},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8732},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8804},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8835},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8692},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8789},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8596},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8319},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8288},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8328},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8141},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7934},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7903},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7964},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8146},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.811},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8217},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8148},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8253},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8198},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8055},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8119},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8038},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8055},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7961},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7798},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7727},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7859},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7618},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.764},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7682},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7631},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7766},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7906},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7855},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7768},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7738},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7733},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7961},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7913},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7937},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.777},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7886},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.784},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7827},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.753},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7483},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7498},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7575},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7515},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7616},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7584},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7678},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7377},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7316},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7303},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7392},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7427},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7315},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7151},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6759},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6459},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6514},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8062},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8346},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8315},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8233},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8311},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8413},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8367},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8381},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8424},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8384},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8572},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8653},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.872},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.861},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8596},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8271},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8362},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8364},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8307},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8282},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8341},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8088},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8042},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7933},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7826},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8267},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8315},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8123},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8317},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8399},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8187},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8166},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7914},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8178},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8208},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8047},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8206},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8077},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8155},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8067},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7844},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7566},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7627},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7709},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7541},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7629},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7686},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7581},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7492},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7316},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7233},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7353},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6875},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6896},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7107},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.718},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7199},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7091},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7047},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7267},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7697},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8071},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8051},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8033},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7922},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8094},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7912},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8284},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8234},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8205},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8121},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8402},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8547},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8852},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8692},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8527},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8433},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8512},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8304},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8236},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8389},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8414},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8171},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7918},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8008},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7717},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7796},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7802},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8453},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8459},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8316},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8053},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8286},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8674},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.9135},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.9129},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.934},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.9062},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.912},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8817},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8796},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8322},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8059},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8236},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8074},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8009},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8212},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7992},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7786},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.792},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7847},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7722},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7588},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.701},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7153},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7148},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7514},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7149},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7765},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7888},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.9134},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.8167},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6783},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6188},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5629},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.549},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.4974},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.4961},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.502},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.4843},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.4816},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.4912},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.4939},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.497},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.4965},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5074},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5221},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.517},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5226},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5155},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5338},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5173},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5043},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5004},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5113},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5128},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5115},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5258},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5311},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5523},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5453},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5536},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5442},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5619},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5572},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5591},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5687},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5604},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5592},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5491},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5735},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.588},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5968},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5498},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5506},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5587},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.536},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.535},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5472},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5861},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5906},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5959},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5901},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6077},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6094},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6179},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.629},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6035},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6117},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5839},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6017},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.5934},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6111},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6259},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6423},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6202},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6204},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6093},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6368},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6182},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.628},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6592},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6562},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6719},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6901},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6836},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.687},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6848},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.694},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6897},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6885},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.6971},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7046},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7273},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7136},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7244},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7237},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7274},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7208},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7373},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7194},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7333},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7636},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.766},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7792},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7699},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7496},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7541},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7724},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005965,"lxr_nv_fc":1.7751}],"priceMetricsList":[{"stockId":1000000000905,"date":"2026-05-07T16:00:00.000Z","cp":8694.17},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000905,"cp":8696.8},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000905,"cp":8588.44},{"stockId":1000000000905,"date":"2026-04-29T16:00:00.000Z","cp":8349.51},{"stockId":1000000000905,"date":"2026-04-28T16:00:00.000Z","cp":8342.42},{"stockId":1000000000905,"date":"2026-04-27T16:00:00.000Z","cp":8203.96},{"stockId":1000000000905,"date":"2026-04-26T16:00:00.000Z","cp":8299.05},{"stockId":1000000000905,"date":"2026-04-23T16:00:00.000Z","cp":8247.88},{"stockId":1000000000905,"date":"2026-04-22T16:00:00.000Z","cp":8295.21},{"stockId":1000000000905,"date":"2026-04-21T16:00:00.000Z","cp":8376.18},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000905,"cp":8270.33},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000905,"cp":8290.02},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000905,"cp":8214.19},{"stockId":1000000000905,"date":"2026-04-15T16:00:00.000Z","cp":8180.08},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000905,"cp":8044.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000905,"cp":8088.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000905,"cp":7967.7},{"stockId":1000000000905,"date":"2026-04-09T16:00:00.000Z","cp":7969.36},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000905,"cp":7898.63},{"stockId":1000000000905,"date":"2026-04-07T16:00:00.000Z","cp":7945.15},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000905,"cp":7571.11},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000905,"cp":4949.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5003.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000905,"cp":4942.78},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000905,"cp":4928.05},{"stockId":1000000000905,"date":"2024-06-25T16:00:00.000Z","cp":5020.43},{"stockId":1000000000905,"date":"2024-06-24T16:00:00.000Z","cp":4948.63},{"stockId":1000000000905,"date":"2024-06-23T16:00:00.000Z","cp":4992.91},{"stockId":1000000000905,"date":"2024-06-20T16:00:00.000Z","cp":5102.33},{"stockId":1000000000905,"date":"2024-06-19T16:00:00.000Z","cp":5094.57},{"stockId":1000000000905,"date":"2024-06-18T16:00:00.000Z","cp":5168.82},{"stockId":1000000000905,"date":"2024-06-17T16:00:00.000Z","cp":5230.89},{"stockId":1000000000905,"date":"2024-06-16T16:00:00.000Z","cp":5207.13},{"stockId":1000000000905,"date":"2024-06-13T16:00:00.000Z","cp":5213.09},{"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}]}