window.pageData = {"fund":{"_id":3000000014588,"name":"华安中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"014588","tickerId":14588,"shortName":"华安中证500指数增强C","currency":"CNY","exchange":"jj","fundCollectionId":4000050040000,"inceptionDate":"2022-05-23T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2022-05-23T16:00:00.000Z","setUpAssetScale":176250841.84,"setUpShares":176250841.84,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hazz500zszqxzqtzjj","indexId":1000000000905,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"managers":[{"name":"张序","stockType":"fund_manager","stockCode":"db20747019","exchange":"fm","tickerId":2624201790}],"hotMetrics":{"fss":{"stockId":3000000014588,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.16829999999999998,"f_ind_h_s_r":0.8317,"f_h_a":789,"f_h_s_a":21677,"f_ind_h_s_r_c_hy":-0.08050000000000002,"f_ins_h_s_r_c_hy":0.08049999999999999,"f_ind_h_s_r_c_1y":-0.1683,"f_ins_h_s_r_c_1y":0.16829999999999998,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014588,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.2864845434938893,"f_p_r_m1_ssc":5872,"f_p_r_m1_ssrp":0.5552716743314597,"f_p_r_m3_ssc":5702,"f_p_r_m3_ssrp":0.509208910717418,"f_p_r_m6_ssc":5444,"f_p_r_m6_ssrp":0.23314348704758406,"f_p_r_y1_ssc":4701,"f_p_r_y1_ssrp":0.3282978723404255,"f_p_r_y2_ssc":3574,"f_p_r_y2_ssrp":0.39462636439966414,"f_cagr_p_r_fs_ssc":5939,"f_cagr_p_r_fs_ssrp":0.5921185584371842,"f_p_r_y3_ssc":2914,"f_p_r_y3_ssrp":0.4136628904909028},"fp":{"stockId":3000000014588,"type":"fp","f_p_r_fys":0.1387906647807644,"f_p_r_m1":-0.0035581683168316447,"f_p_r_m3":0.026945153061224802,"f_p_r_m6":0.22545662100456698,"f_cagr_p_r_fs":0.06490845079407181,"f_p_r_d1":0.000223114680945935,"f_p_r_y1":0.49235403151065826,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.957345971563981,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.21052631578947367,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.16113744075829384,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.616580310880829,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.6458333333333334,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.8743169398907104,"f_p_r_y2":0.5829442123371813,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.935672514619883,"last_data_date":"2026-06-02T16:00:00.000Z","f_p_r_y3":0.39294982698961833},"ff":{"stockId":3000000014588,"type":"ff","f_m_f":126103,"f_m_f_r":0.006,"f_c_f":31525,"f_c_f_r":0.0015,"f_m_a_c_f":157628,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075},"f_nlacan":{"stockId":3000000014588,"type":"f_nlacan","f_nv_d":"2026-06-02T16:00:00.000Z","f_nv":1.2882,"f_nv_cr":0.004836193447737891},"f_as":{"stockId":3000000014588,"type":"f_as","f_tas":54915269.0224,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014587,"__csrcFundId":11084,"stockCode":"014587","shortName":"华安中证500指数增强(014587)","masterFundShortName":"华安中证500指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":14587,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-06-01T00:07:35.167Z","status":"normal","exchange":"jj","fundCollectionId":4000050040000,"name":"华安中证500指数增强型证券投资基金","followedNum":1,"inceptionDate":"2022-05-23T16:00:00.000Z","setUpDate":"2022-05-23T16:00:00.000Z","setUpAssetScale":133507750.06,"setUpShares":133507750.06,"pinyin":"hazz500zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexId":1000000000905,"indexFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014587,"stockId":688525,"holdings":8229,"marketCap":1744465,"netValueRatio":0.0177,"quarterlyChange":0.8467636553706785,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014587,"stockId":600879,"holdings":62800,"marketCap":1396672,"netValueRatio":0.0142,"quarterlyChange":0.043151969981237936,"stock":{"stockCode":"600879","exchange":"sh","stockType":"company","tickerId":600879,"name":"航天电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014587,"stockId":600549,"holdings":23800,"marketCap":1323756,"netValueRatio":0.0135,"quarterlyChange":0.35460301997077526,"stock":{"stockCode":"600549","exchange":"sh","stockType":"company","tickerId":600549,"name":"厦门钨业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014587,"stockId":300450,"holdings":27100,"marketCap":1292670,"netValueRatio":0.0131,"quarterlyChange":-0.04561824729891972,"stock":{"stockCode":"300450","exchange":"sz","stockType":"company","tickerId":300450,"name":"先导智能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014587,"stockId":600988,"holdings":26700,"marketCap":1152105,"netValueRatio":0.0117,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014587,"stockId":688213,"holdings":13047,"marketCap":1077682,"netValueRatio":0.011,"quarterlyChange":-0.13134924808076587,"stock":{"name":"思特威","exchange":"sh","stockType":"company","stockCode":"688213","tickerId":688213}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014587,"stockId":2281,"holdings":11300,"marketCap":952590,"netValueRatio":0.0097,"quarterlyChange":0.20514653323802823,"stock":{"stockCode":"002281","exchange":"sz","stockType":"company","tickerId":2281,"name":"光迅科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014587,"stockId":2532,"holdings":53400,"marketCap":949986,"netValueRatio":0.0097,"quarterlyChange":0.10563777414846975,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014587,"stockId":603659,"holdings":28900,"marketCap":924222,"netValueRatio":0.0094,"quarterlyChange":0.169714703730798,"stock":{"stockCode":"603659","exchange":"sh","stockType":"company","tickerId":603659,"name":"璞泰来"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014587,"stockId":300012,"holdings":65500,"marketCap":914380,"netValueRatio":0.0093,"quarterlyChange":0.030258302583026087,"stock":{"stockCode":"300012","exchange":"sz","stockType":"company","tickerId":300012,"name":"华测检测"}}],"bondHoldings":[{"_id":"69e8fabc1398d79843002852","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014587,"stockCode":"118063","stockName":"金05转债","holdings":270,"marketCap":38378,"netValueRatio":0.0004,"lastUpdated":"2026-04-22T16:43:40.525Z"},{"_id":"69e8fabc1398d79843002853","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014587,"stockCode":"110099","stockName":"福能转债","holdings":60,"marketCap":8610,"netValueRatio":0.0001,"lastUpdated":"2026-04-22T16:43:40.528Z"},{"_id":"69e8fabc1398d79843002854","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014587,"stockCode":"113699","stockName":"金25转债","holdings":50,"marketCap":7585,"netValueRatio":0.0001,"lastUpdated":"2026-04-22T16:43:40.532Z"}]},"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":38018,"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":165,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a20461eae12eaa128ddad00","stockId":3000000014588,"source":"cn_info","declarationDate":"2023-07-07T16:00:00.000Z","appointmentDate":"2022-05-29T16:00:00.000Z","departureDate":"2023-07-06T16:00:00.000Z","isEmployed":false,"managerId":7260203183430,"manager":{"_id":7260203183430,"name":"朱宝臣","tickerId":260203183430,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20276052","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000014588,"name":"华安中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"014588","tickerId":14588,"shortName":"华安中证500指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2022-05-23T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000014588,"type":"f_as","f_m_f":126103,"f_m_f_r":0.006,"f_c_f":31525,"f_c_f_r":0.0015,"f_m_a_c_f":157628,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075,"f_tas":54915269.0224,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":1,"managerYearStartProfit":0.1388,"managerCagr":-0.0825,"managerTotalProfit":-0.0901,"indexYearStartProfit":0.1201,"indexCagr":-0.0175,"indexTotalProfit":-0.0192},{"_id":"6a20461eae12eaa128ddad01","stockId":3000000014588,"source":"cn_info","declarationDate":"2025-10-10T16:00:00.000Z","appointmentDate":"2022-05-23T16:00:00.000Z","departureDate":"2025-10-12T16:00:00.000Z","isEmployed":false,"managerId":7001320180020,"manager":{"_id":7001320180020,"name":"马韬","tickerId":1320180020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20570191","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000014588,"name":"华安中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"014588","tickerId":14588,"shortName":"华安中证500指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2022-05-23T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000014588,"type":"f_as","f_m_f":126103,"f_m_f_r":0.006,"f_c_f":31525,"f_c_f_r":0.0015,"f_m_a_c_f":157628,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075,"f_tas":54915269.0224,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":4,"managerYearStartProfit":0.1388,"managerCagr":0.0218,"managerTotalProfit":0.0759,"indexYearStartProfit":0.1201,"indexCagr":0.0766,"indexTotalProfit":0.2838},{"_id":"6a20461eae12eaa128ddad02","stockId":3000000014588,"source":"cn_info","declarationDate":"2025-10-10T16:00:00.000Z","appointmentDate":"2025-10-12T16:00:00.000Z","isEmployed":true,"managerId":7002624201790,"manager":{"_id":7002624201790,"name":"张序","tickerId":2624201790,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20747019","exchange":"fm","followedNum":5,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014588,"name":"华安中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"014588","tickerId":14588,"shortName":"华安中证500指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2022-05-23T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000014588,"type":"f_as","f_m_f":126103,"f_m_f_r":0.006,"f_c_f":31525,"f_c_f_r":0.0015,"f_m_a_c_f":157628,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075,"f_tas":54915269.0224,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":7,"managerYearStartProfit":0.1388,"managerCagr":0.1973,"managerTotalProfit":0.1973,"indexYearStartProfit":0.1201,"indexCagr":0.1336,"indexTotalProfit":0.1336}],"influencesList":[],"netValueList":[{"date":"2026-06-02T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2882},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.282},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2741},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2831},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.317},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.3122},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.3321},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.3397},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.325},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.3003},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.3299},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.3239},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.3153},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.316},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.3412},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.3709},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.3507},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.3562},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.3348},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.3419},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.3249},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2928},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2957},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.273},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2876},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2805},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2902},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.3043},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.282},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2827},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2726},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2622},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.239},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2419},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2279},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.228},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.212},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2154},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.1597},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.155},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.1615},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.1832},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.1617},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.1828},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.1803},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.1662},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.1846},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.1576},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.1362},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.1836},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.1978},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2297},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2153},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2429},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.251},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2691},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2775},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2765},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2567},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2678},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2624},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2512},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2544},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.3059},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.3028},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2901},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2871},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2661},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2518},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2692},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2554},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2509},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2507},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2246},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2261},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2492},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2517},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2154},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2664},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2866},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.3011},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2909},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2814},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2928},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.268},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2572},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2408},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2453},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.235},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2316},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2301},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2178},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2348},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.2096},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.1897},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.19},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.1805},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.1574},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.1312},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.1316},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.1258},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.1293},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.1213},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.1151},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0977},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0962},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0795},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0692},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.075},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0528},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0692},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0766},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0674},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0792},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0726},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0796},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0678},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0542},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0512},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0574},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0654},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.055},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0418},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0415},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0383},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0261},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.02},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0537},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0623},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0656},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0784},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0772},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0936},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0765},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0822},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0897},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0889},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0902},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0729},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0674},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0791},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.079},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.086},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0967},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0773},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0805},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0628},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0475},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.047},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.054},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0365},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0291},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0564},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0651},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0495},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0759},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0804},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0997},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0818},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0727},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0583},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0703},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0677},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0459},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0557},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0508},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0522},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0645},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.055},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0475},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0506},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0459},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0173},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0155},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0253},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0164},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9872},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0066},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0203},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0378},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0311},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0271},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.011},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.026},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.0239},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":1.009},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9961},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9976},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9873},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9893},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9791},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9616},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9726},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9612},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9592},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9512},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9512},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9532},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9473},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9408},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9359},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9364},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9515},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9555},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9517},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9495},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9505},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9389},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9392},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9291},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9176},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9149},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9074},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9087},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9117},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9116},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9065},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9022},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.904},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8923},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8927},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8942},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8903},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8947},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8925},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8871},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8834},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8865},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8737},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8618},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8566},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8604},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8695},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8708},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.873},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8692},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8775},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8762},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8718},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8775},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8718},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8716},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.869},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8632},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8603},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8673},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8575},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8595},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8602},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.857},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8648},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8716},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8709},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8669},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8646},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8652},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8762},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8736},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8749},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8641},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8736},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8693},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8675},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8513},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8451},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8412},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8466},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8442},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8505},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8448},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8495},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8346},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8337},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8324},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8416},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8446},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8372},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8314},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8155},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8009},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7949},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8744},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8821},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8809},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8755},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8816},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8885},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8888},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.888},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8897},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8914},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9035},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9078},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9122},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.909},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9069},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8925},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9003},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9001},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8966},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8964},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9009},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8855},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8837},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.875},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8706},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8935},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8964},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8864},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8941},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8946},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8832},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8806},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8683},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8827},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8792},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8755},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8823},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8729},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8772},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8697},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8579},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.841},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8371},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8449},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8355},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8369},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8418},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8403},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8355},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8313},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8278},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8338},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8051},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8032},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8174},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.818},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8217},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8138},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8136},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.831},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8536},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.874},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8749},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.87},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8653},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8736},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8641},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8802},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8793},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8804},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8764},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8891},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8942},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9102},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9023},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8928},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8872},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.891},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8793},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.875},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8843},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8846},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8711},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8593},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8625},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8483},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8531},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8523},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8831},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8838},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8762},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8641},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8693},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8839},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9047},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9041},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9129},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9032},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9082},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8888},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8872},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8659},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8525},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8626},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8519},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8499},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8632},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8519},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8395},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8456},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8404},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.833},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.827},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8019},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8109},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8093},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.828},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8111},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8376},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8333},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.9071},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8642},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7954},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7632},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.734},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7257},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.6973},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.6961},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.6992},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.6903},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.689},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.6956},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.6968},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.6979},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.6977},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7034},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7139},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7114},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7133},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.709},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7202},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7112},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7057},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7046},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7109},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.709},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7091},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7163},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7202},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7314},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7276},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7314},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7267},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7355},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7335},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7334},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7385},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7359},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.736},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7305},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7428},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7506},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7552},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7303},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7326},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7352},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.725},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.726},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7319},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7498},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7525},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7544},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7518},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.758},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7585},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7621},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7644},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7518},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7586},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7471},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7593},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7548},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7659},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7718},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7787},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7676},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7676},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7654},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7768},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7682},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7708},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7849},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7837},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7928},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7991},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7967},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.7978},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8064},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8055},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8101},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8072},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014588,"lxr_nv_fc":0.8124}],"priceMetricsList":[{"stockId":1000000000905,"date":"2026-06-02T16:00:00.000Z","cp":8362.16},{"stockId":1000000000905,"date":"2026-06-01T16:00:00.000Z","cp":8321.43},{"stockId":1000000000905,"date":"2026-05-31T16:00:00.000Z","cp":8274.21},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000905,"cp":8359.56},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000905,"cp":8563.22},{"stockId":1000000000905,"date":"2026-05-26T16:00:00.000Z","cp":8530.98},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000905,"cp":8658.62},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000905,"cp":8703.89},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000905,"cp":8576.94},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000905,"cp":8419.84},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000905,"cp":8656.31},{"stockId":1000000000905,"date":"2026-05-18T16:00:00.000Z","cp":8627.95},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000905,"cp":8554.24},{"stockId":1000000000905,"date":"2026-05-14T16:00:00.000Z","cp":8536.34},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000905,"cp":8670.16},{"stockId":1000000000905,"date":"2026-05-12T16:00:00.000Z","cp":8918.24},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000905,"cp":8785.98},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000905,"cp":8839.74},{"stockId":1000000000905,"date":"2026-05-07T16:00:00.000Z","cp":8694.17},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000905,"cp":8696.8},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000905,"cp":8588.44},{"stockId":1000000000905,"date":"2026-04-29T16:00:00.000Z","cp":8349.51},{"stockId":1000000000905,"date":"2026-04-28T16:00:00.000Z","cp":8342.42},{"stockId":1000000000905,"date":"2026-04-27T16:00:00.000Z","cp":8203.96},{"stockId":1000000000905,"date":"2026-04-26T16:00:00.000Z","cp":8299.05},{"stockId":1000000000905,"date":"2026-04-23T16:00:00.000Z","cp":8247.88},{"stockId":1000000000905,"date":"2026-04-22T16:00:00.000Z","cp":8295.21},{"stockId":1000000000905,"date":"2026-04-21T16:00:00.000Z","cp":8376.18},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000905,"cp":8270.33},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000905,"cp":8290.02},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000905,"cp":8214.19},{"stockId":1000000000905,"date":"2026-04-15T16:00:00.000Z","cp":8180.08},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000905,"cp":8044.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000905,"cp":8088.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000905,"cp":7967.7},{"stockId":1000000000905,"date":"2026-04-09T16:00:00.000Z","cp":7969.36},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000905,"cp":7898.63},{"stockId":1000000000905,"date":"2026-04-07T16:00:00.000Z","cp":7945.15},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000905,"cp":7571.11},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000905,"cp":4949.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5003.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000905,"cp":4942.78},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000905,"cp":4928.05},{"stockId":1000000000905,"date":"2024-06-25T16:00:00.000Z","cp":5020.43},{"stockId":1000000000905,"date":"2024-06-24T16:00:00.000Z","cp":4948.63},{"stockId":1000000000905,"date":"2024-06-23T16:00:00.000Z","cp":4992.91},{"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}]}