window.pageData = {"fund":{"_id":3000000013233,"stockCode":"013233","shortName":"华夏中证500指数智选增强A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":13233,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"华夏中证500指数智选增强型证券投资基金","fundCollectionId":4000050030000,"inceptionDate":"2021-08-10T16:00:00.000Z","followedNum":32,"masterFundShortName":"华夏中证500指数智选增强","setUpDate":"2021-08-10T16:00:00.000Z","setUpAssetScale":3428954171.77,"setUpShares":3428954171.77,"pinyin":"hxzz500zszxzqxzqtzjj","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":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"孙蒙","stockType":"fund_manager","stockCode":"db20735318","exchange":"fm","tickerId":1913208710}],"hotMetrics":{"fss":{"stockId":3000000013233,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1257,"f_ins_h_s_r_c_hy":0.03240000000000001,"f_ins_h_s_r_c_1y":0.0436,"f_ind_h_s_r":0.8743000000000001,"f_ind_h_s_r_c_hy":-0.032399999999999984,"f_ind_h_s_r_c_1y":-0.04359999999999997,"f_h_a":22470,"f_h_s_a":47073,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013233,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.39752110652056766,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.49878387769284227,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.5466738197424893,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.2421312097080015,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.3568748620613551,"f_p_r_y2_ssc":3465,"f_p_r_y2_ssrp":0.450635103926097,"f_p_r_y3_ssc":2846,"f_p_r_y3_ssrp":0.23409490333919156,"f_cagr_p_r_fs_ssc":5807,"f_cagr_p_r_fs_ssrp":0.5117120220461592},"fp":{"stockId":3000000013233,"type":"fp","f_p_r_fys":0.08164024707896123,"f_p_r_m1":0.05410501885697716,"f_p_r_m3":0.0034520850593759977,"f_p_r_m6":0.15975103734439844,"f_p_r_y1":0.46055672796703884,"f_cagr_p_r_fs":0.08297230695154312,"f_p_r_d1":-0.0014296606938618561,"f_p_r_y2":0.5384778236477186,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.6398104265402843,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.9186602870813397,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.7156398104265402,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.9430051813471503,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.7552083333333334,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.6830601092896175,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.05847953216374269,"f_p_r_y3":0.4571886905955469,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.006535947712418301,"last_data_date":"2026-04-19T16:00:00.000Z"},"ff":{"stockId":3000000013233,"type":"ff","f_m_f":9385264,"f_m_f_r":0.008,"f_c_f":1173158,"f_c_f_r":0.001,"f_m_a_c_f":10558422,"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":3000000013233,"type":"f_nlacan","f_nv_d":"2026-04-19T16:00:00.000Z","f_nv":1.4534,"f_nv_cr":0.005256605339604592},"f_as":{"stockId":3000000013233,"type":"f_as","f_tas":1053866993.7915,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013234,"name":"华夏中证500指数智选增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"stockCode":"013234","tickerId":13234,"shortName":"华夏中证500指数智选增强C","currency":"CNY","__csrcFundId":9805,"lastUpdated":"2026-04-17T17:09:29.879Z","inceptionDate":"2021-08-10T16:00:00.000Z","fundCollectionId":4000050030000,"followedNum":2,"status":"normal","setUpDate":"2021-08-10T16:00:00.000Z","setUpAssetScale":519197284.25,"setUpShares":519197284.25,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxzz500zszxzqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000905},{"_id":3000000022943,"name":"华夏中证500指数智选增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022943","tickerId":22943,"shortName":"华夏中证500指数智选增强Y","currency":"CNY","__csrcFundId":9805,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-17T17:09:29.790Z","inceptionDate":"2024-12-15T16:00:00.000Z","pinyin":"hxzz500zszxzqxzqtzjj","fundCollectionId":4000050030000,"followedNum":4,"__indexSourceEastMoney":1,"indexId":1000000000905}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013233,"stockId":2532,"holdings":805108,"marketCap":13026647,"netValueRatio":0.0095,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4167283342213035,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013233,"stockId":933,"holdings":459200,"marketCap":12614224,"netValueRatio":0.0092,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.37281359320339913,"stock":{"stockCode":"000933","exchange":"sz","stockType":"company","tickerId":933,"name":"神火股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013233,"stockId":600096,"holdings":375400,"marketCap":12542114,"netValueRatio":0.0091,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.24664179104477402,"stock":{"stockCode":"600096","exchange":"sh","stockType":"company","tickerId":600096,"name":"云天化"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013233,"stockId":688002,"holdings":118900,"marketCap":11985120,"netValueRatio":0.0087,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1397557666214373,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013233,"stockId":2558,"holdings":273500,"marketCap":11839815,"netValueRatio":0.0086,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04183266932270946,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013233,"stockId":2966,"holdings":1386910,"marketCap":11497483,"netValueRatio":0.0084,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.041791443850268006,"stock":{"stockCode":"002966","exchange":"sz","stockType":"company","tickerId":2966,"name":"苏州银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013233,"stockId":2281,"holdings":158700,"marketCap":11101065,"netValueRatio":0.0081,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05030030030029953,"stock":{"stockCode":"002281","exchange":"sz","stockType":"company","tickerId":2281,"name":"光迅科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013233,"stockId":2517,"holdings":499700,"marketCap":10928439,"netValueRatio":0.0079,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.22115384615384592,"stock":{"stockCode":"002517","exchange":"sz","stockType":"company","tickerId":2517,"name":"恺英网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013233,"stockId":600549,"holdings":259300,"marketCap":10646858,"netValueRatio":0.0077,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3871621621621628,"stock":{"stockCode":"600549","exchange":"sh","stockType":"company","tickerId":600549,"name":"厦门钨业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013233,"stockId":601108,"holdings":1193500,"marketCap":10407320,"netValueRatio":0.0076,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.043018011020699465,"stock":{"stockCode":"601108","exchange":"sh","stockType":"company","tickerId":601108,"name":"财通证券"}}],"lastFsMetrics":{"latestTurnoverRate":8.891201714692547,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37741,"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":"69e7bbcd980e29bbf87385d7","stockId":3000000013233,"source":"cn_info","declarationDate":"2021-08-11T16:00:00.000Z","appointmentDate":"2021-08-10T16:00:00.000Z","isEmployed":true,"managerId":7001913208710,"manager":{"_id":7001913208710,"name":"孙蒙","tickerId":1913208710,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20735318","exchange":"fm","followedNum":15,"currency":"CNY","fundManagerSecondLevel":"company","memoNum":2},"fund":{"_id":3000000013233,"stockCode":"013233","shortName":"华夏中证500指数智选增强A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":13233,"currency":"CNY","exchange":"jj","name":"华夏中证500指数智选增强型证券投资基金","inceptionDate":"2021-08-10T16:00:00.000Z","followedNum":32},"fundHotMetrics":{"stockId":3000000013233,"type":"f_as","f_m_f":9385264,"f_m_f_r":0.008,"f_c_f":1173158,"f_c_f_r":0.001,"f_m_a_c_f":10558422,"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":1053866993.7915,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":8,"managerYearStartProfit":0.0816,"managerCagr":0.083,"managerTotalProfit":0.4534,"indexYearStartProfit":0.1104,"indexCagr":0.0344,"indexTotalProfit":0.172}],"influencesList":[],"netValueList":[{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4534},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4458},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4435},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4183},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4234},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4093},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4182},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4056},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4154},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.355},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3488},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3661},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3871},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3611},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3813},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3794},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3634},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3781},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3517},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3208},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3788},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3974},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4355},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4257},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4508},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4648},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4774},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4826},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4796},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4593},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4771},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4645},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.454},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4655},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.5138},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.5132},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.5025},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.501},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4811},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4605},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4838},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4765},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4657},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4648},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.444},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.443},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.462},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4531},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4172},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4746},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4981},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.5054},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4879},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4884},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4962},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4736},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4649},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4484},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4471},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4299},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4298},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4211},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4187},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4312},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.4138},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3915},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3954},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3909},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.367},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3437},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3448},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3415},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3483},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3409},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3318},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3185},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3178},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3091},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2942},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2947},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2734},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2888},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2904},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2788},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2902},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.286},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2993},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2909},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2753},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2756},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2761},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2825},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2727},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2605},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.258},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2596},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2446},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2374},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2774},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2836},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2875},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3011},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3078},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3213},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.307},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3102},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3157},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3141},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3162},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2979},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2909},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.306},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3053},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.315},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3281},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3082},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3142},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2947},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2789},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.272},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2774},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2532},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.243},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2741},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2853},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2699},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2923},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2981},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.3091},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2868},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2793},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2639},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2698},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2639},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2396},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2501},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.252},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.25},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2666},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2589},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.255},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2595},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2572},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2289},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2298},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2367},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2265},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1963},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2132},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2322},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2491},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2433},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2382},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2211},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.246},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2418},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2267},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2177},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2177},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2033},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.2048},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1989},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1806},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1976},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1865},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1839},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1745},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1713},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1737},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1668},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1571},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1504},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1478},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1666},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1683},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1658},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1644},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1658},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1528},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1546},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1452},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1281},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1253},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1166},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1187},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1227},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1201},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1163},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1092},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.1104},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0982},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0954},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0975},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0942},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0951},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0874},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0811},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0781},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0795},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.066},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0484},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0428},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0437},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0558},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.058},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0588},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0555},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0648},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0626},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0577},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0662},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.059},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0563},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0545},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.049},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0449},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0482},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0363},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0371},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0363},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0358},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0444},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0522},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0512},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0463},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0413},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0421},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0515},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0473},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0474},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0362},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0428},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0369},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.032},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.015},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0118},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0118},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0165},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0141},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0171},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0104},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0122},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9951},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9923},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9921},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0006},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0026},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9931},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9874},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9678},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9537},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9443},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0382},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0451},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0444},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0355},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0412},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0501},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0499},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.05},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0508},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0549},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0649},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0674},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.071},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0656},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0638},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0471},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0528},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0525},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0477},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0492},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0518},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0376},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0346},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0253},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0189},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0414},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0461},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0343},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0438},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0462},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0366},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0351},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0233},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0383},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0366},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0313},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0402},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0318},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0336},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0243},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0112},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.995},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9948},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9997},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9896},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9896},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9966},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9997},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9974},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9928},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.987},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9945},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9646},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9617},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9772},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9794},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9833},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9768},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.975},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9958},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0239},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0446},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0442},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0368},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0347},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.044},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0328},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0527},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.05},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0501},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0451},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.059},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0634},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0807},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0727},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.059},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0547},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0578},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0426},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0385},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0488},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0489},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0337},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.022},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0266},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0112},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0151},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0138},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.051},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0511},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0404},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0295},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.036},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0497},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0738},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0722},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.082},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.07},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0735},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.052},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0525},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0286},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0113},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0214},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0138},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0121},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0252},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0114},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0013},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0064},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0041},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9968},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9918},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9635},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9721},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9705},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9931},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9702},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9998},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9966},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0674},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":1.0127},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9294},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8926},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8602},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8528},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8199},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8188},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8223},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8138},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8098},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8165},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8189},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8222},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8222},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8286},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8399},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8367},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8391},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8332},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8472},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8358},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8294},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8287},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8367},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8371},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8369},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8431},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8468},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8602},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8573},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8594},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8545},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8638},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8608},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8587},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8637},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.862},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.86},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.852},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8679},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.879},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8843},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8527},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8554},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8595},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8467},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.848},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8574},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8809},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8829},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8833},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8801},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8889},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.891},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8978},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9013},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8843},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8926},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8786},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8924},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.8864},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.909},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9185},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9063},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9063},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9021},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9168},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9059},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9087},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9262},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9251},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.933},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9408},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9351},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9392},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9373},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9419},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9375},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9405},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9385},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9464},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9586},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9513},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9602},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9588},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.962},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9592},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9682},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9594},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9642},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9798},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9821},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9874},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9844},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9734},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9756},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9834},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9824},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9881},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9903},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9755},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9858},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.986},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9689},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9709},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9545},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9413},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9407},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000013233,"lxr_nv_fc":0.9306}],"priceMetricsList":[{"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},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000905,"cp":5372.12},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5259.34},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5263.04},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5208.27}]}