window.pageData = {"fund":{"_id":3000000018116,"stockCode":"018116","shortName":"泰康中证500指数增强发起A","masterFundShortName":"泰康中证500指数增强发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18116,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000052190000,"inceptionDate":"2023-08-16T16:00:00.000Z","name":"泰康中证500指数增强型发起式证券投资基金","setUpDate":"2023-08-16T16:00:00.000Z","setUpAssetScale":62631367.57,"setUpShares":62631367.57,"followedNum":0,"pinyin":"tkzz500zszqxfqszqtzjj","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":"52190000","tickerId":52190000,"name":"泰康基金管理有限公司"},"managers":[{"name":"袁帅","stockType":"fund_manager","stockCode":"j101019710","exchange":"fm","tickerId":2519247860}],"hotMetrics":{"fss":{"stockId":3000000018116,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7822,"f_ind_h_s_r":0.21780000000000002,"f_h_a":158,"f_h_s_a":103751,"f_ind_h_s_r_c_hy":-0.14009999999999997,"f_ins_h_s_r_c_hy":0.1401000000000001,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.3599,"f_ins_h_s_r_c_1y":0.35990000000000005},"fpr":{"stockId":3000000018116,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.40708123652048883,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.5235970482237858,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.6162484646429198,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.36652503232957695,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.3697804563065002,"f_cagr_p_r_fs_ssc":5896,"f_cagr_p_r_fs_ssrp":0.31263782866836304,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.4263916360553829},"fp":{"stockId":3000000018116,"type":"fp","f_cagr_p_r_fs":0.15797681757142024,"f_p_r_d1":0.0006591337099810524,"f_p_r_m1":0.00020014677430091332,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.4028436018957346,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.995260663507109,"f_p_r_m3":-0.00990622110685535,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.8963730569948186,"f_p_r_fys":0.0855115487654774,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.937799043062201,"f_p_r_m6":0.17815324165029556,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.8177083333333334,"f_p_r_y1":0.4291706387035281,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.6229508196721312,"last_data_date":"2026-05-20T16:00:00.000Z","f_p_r_y2":0.5091604590295968},"ff":{"stockId":3000000018116,"type":"ff","f_m_f_r":0.01,"f_c_f_r":0.0012,"f_m_a_c_f_r":0.0112,"f_m_c_f_d":"2025-02-07T16:00:00.000Z","f_c_f":36984,"f_m_a_c_f":345185,"f_m_f":308201,"f_c_fr":0.0012,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0112},"f_nlacan":{"stockId":3000000018116,"type":"f_nlacan","f_nv_d":"2026-05-20T16:00:00.000Z","f_nv":1.4992,"f_nv_cr":-0.02051483078531291},"f_as":{"stockId":3000000018116,"type":"f_as","f_tas":21615056.3456,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018117,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018117","tickerId":18117,"shortName":"泰康中证500指数增强发起C","currency":"CNY","__csrcFundId":12861,"exchange":"jj","lastUpdated":"2026-05-15T17:09:06.746Z","fundCollectionId":4000052190000,"inceptionDate":"2023-08-16T16:00:00.000Z","indexFundFlag":1,"name":"泰康中证500指数增强型发起式证券投资基金","setUpDate":"2023-08-16T16:00:00.000Z","setUpAssetScale":44579077.16,"setUpShares":44579077.16,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":0,"pinyin":"tkzz500zszqxfqszqtzjj","__indexSourceEastMoney":1,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018116,"stockId":300857,"holdings":1600,"marketCap":334912,"netValueRatio":0.0098,"quarterlyChange":0.24092957078491772,"stock":{"stockCode":"300857","tickerId":300857,"exchange":"sz","stockType":"company","name":"协创数据"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018116,"stockId":600879,"holdings":15000,"marketCap":333600,"netValueRatio":0.0097,"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":"2026-04-20T16:00:00.000Z","fundId":3000000018116,"stockId":2532,"holdings":18400,"marketCap":327336,"netValueRatio":0.0095,"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":"2026-04-20T16:00:00.000Z","fundId":3000000018116,"stockId":2738,"holdings":4400,"marketCap":326920,"netValueRatio":0.0095,"quarterlyChange":-0.05410566518141391,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018116,"stockId":426,"holdings":8100,"marketCap":325782,"netValueRatio":0.0095,"quarterlyChange":0.12977528089887613,"stock":{"stockCode":"000426","exchange":"sz","stockType":"company","tickerId":426,"name":"兴业银锡"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018116,"stockId":300604,"holdings":2500,"marketCap":302625,"netValueRatio":0.0088,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018116,"stockId":600118,"holdings":3600,"marketCap":294696,"netValueRatio":0.0086,"quarterlyChange":-0.1378620326487625,"stock":{"stockCode":"600118","exchange":"sh","stockType":"company","tickerId":600118,"name":"中国卫星"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018116,"stockId":600143,"holdings":16700,"marketCap":278890,"netValueRatio":0.0081,"quarterlyChange":-0.14534288638689885,"stock":{"stockCode":"600143","exchange":"sh","stockType":"company","tickerId":600143,"name":"金发科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018116,"stockId":600498,"holdings":5500,"marketCap":277640,"netValueRatio":0.0081,"quarterlyChange":0.5735660847880308,"stock":{"stockCode":"600498","exchange":"sh","stockType":"company","tickerId":600498,"name":"烽火通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018116,"stockId":2558,"holdings":8700,"marketCap":274398,"netValueRatio":0.008,"quarterlyChange":-0.2714252714252715,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}}],"lastFsMetrics":{"latestTurnoverRate":5.279731113747522,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37939,"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":164,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a0f1d43a9a31c258839acfb","stockId":3000000018116,"source":"cn_info","declarationDate":"2025-02-07T16:00:00.000Z","appointmentDate":"2023-08-16T16:00:00.000Z","departureDate":"2025-02-06T16:00:00.000Z","isEmployed":false,"managerId":7002310119070,"manager":{"_id":7002310119070,"name":"魏军","tickerId":2310119070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20124507","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018116,"stockCode":"018116","shortName":"泰康中证500指数增强发起(018116)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":18116,"currency":"CNY","exchange":"jj","inceptionDate":"2023-08-16T16:00:00.000Z","name":"泰康中证500指数增强型发起式证券投资基金","followedNum":0},"fundHotMetrics":{"stockId":3000000018116,"type":"f_as","f_m_f_r":0.01,"f_c_f_r":0.0012,"f_m_a_c_f_r":0.0112,"f_m_c_f_d":"2025-02-07T16:00:00.000Z","f_c_f":36984,"f_m_a_c_f":345185,"f_m_f":308201,"f_c_fr":0.0012,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0112,"f_tas":21615056.3456,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":5,"managerYearStartProfit":0.0855,"managerCagr":0.0391,"managerTotalProfit":0.0582,"indexYearStartProfit":0.1278,"indexCagr":-0.0047,"indexTotalProfit":-0.0069},{"_id":"6a0f1d43a9a31c258839acfc","stockId":3000000018116,"source":"cn_info","declarationDate":"2025-02-07T16:00:00.000Z","appointmentDate":"2025-02-06T16:00:00.000Z","isEmployed":true,"managerId":7002519247860,"manager":{"_id":7002519247860,"name":"袁帅","tickerId":2519247860,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019710","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018116,"stockCode":"018116","shortName":"泰康中证500指数增强发起(018116)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":18116,"currency":"CNY","exchange":"jj","inceptionDate":"2023-08-16T16:00:00.000Z","name":"泰康中证500指数增强型发起式证券投资基金","followedNum":0},"fundHotMetrics":{"stockId":3000000018116,"type":"f_as","f_m_f_r":0.01,"f_c_f_r":0.0012,"f_m_a_c_f_r":0.0112,"f_m_c_f_d":"2025-02-07T16:00:00.000Z","f_c_f":36984,"f_m_a_c_f":345185,"f_m_f":308201,"f_c_fr":0.0012,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0112,"f_tas":21615056.3456,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":0.0855,"managerCagr":0.3107,"managerTotalProfit":0.4167,"indexYearStartProfit":0.1278,"indexCagr":0.3297,"indexTotalProfit":0.4432}],"influencesList":[],"netValueList":[{"date":"2026-05-20T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4992},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5306},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5276},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5164},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5185},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5465},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5823},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5621},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5688},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5443},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5452},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5332},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4943},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5055},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4818},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4918},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4892},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4971},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5102},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4989},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4954},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4901},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4878},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4645},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4673},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4521},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.46},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4497},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4612},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3944},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3892},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4051},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4322},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4048},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4208},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4201},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4025},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4211},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3937},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3645},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4233},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4381},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4796},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4701},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4967},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5114},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5255},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5275},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.523},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5009},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5124},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5042},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4949},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5023},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5678},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5701},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5586},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5571},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5342},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5142},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.538},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5219},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5107},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5078},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4815},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4822},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5015},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4983},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4632},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5212},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5507},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5635},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5514},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5485},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5564},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5285},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5165},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4948},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.5011},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.491},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4888},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4847},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4737},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4911},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4672},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4421},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4418},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4384},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.413},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3811},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3861},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3832},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3916},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3857},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3805},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.367},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3627},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3514},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3403},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3462},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.318},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3336},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3407},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3279},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3428},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3391},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3415},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3289},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3131},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3106},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3156},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3237},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3105},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3005},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3016},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.2998},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.2825},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.2725},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3136},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3216},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3275},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3425},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3473},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3656},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3507},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3562},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3671},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3675},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3717},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3496},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3459},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3665},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3693},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3815},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.4009},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3753},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.377},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3565},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3381},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3352},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.343},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3187},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.312},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3468},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3583},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3424},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3677},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3717},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3904},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3598},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3483},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3336},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3439},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3409},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3143},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.32},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3192},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3171},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3333},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3222},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3162},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.319},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3166},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.2836},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.2821},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.2883},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.2774},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.2422},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.2694},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.286},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.313},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3049},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.3006},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.2772},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.2943},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.2921},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.2724},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.2529},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.2558},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.2443},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.2487},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.232},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.2081},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.2248},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.208},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.2031},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1932},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1934},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1969},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1887},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1791},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1728},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.172},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1881},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1904},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1852},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1816},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1829},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1676},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1698},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1563},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1407},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1377},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1258},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1284},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.126},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1254},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1167},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1113},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1156},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1018},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1034},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1051},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0987},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1013},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0983},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0876},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0828},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0854},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0686},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.05},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0465},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0511},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0627},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.063},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0653},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0584},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0662},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0636},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.056},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0628},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0565},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0562},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0504},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0403},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0394},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0467},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0328},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0334},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0368},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0344},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0406},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.049},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0468},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.042},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0389},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0377},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.05},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0456},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0479},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0318},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0375},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0324},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0296},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0112},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0092},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0091},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0139},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0091},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0132},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0086},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0103},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9957},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9926},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9911},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9993},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0024},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9943},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9888},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9707},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9553},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9505},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0504},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0634},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0616},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.055},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0633},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0691},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0685},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0699},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0721},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0706},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0816},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0874},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0933},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0881},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0846},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0636},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0686},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0675},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0627},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.062},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0671},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0527},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0517},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0457},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0408},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0687},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.074},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.062},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0747},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0756},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0609},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0605},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0479},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0677},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0652},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0615},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0727},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0619},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0652},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0582},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0424},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0231},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0261},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0325},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0212},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0238},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0272},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0235},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.02},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0106},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0061},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0138},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9839},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.985},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9974},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9988},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.003},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9947},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9938},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0113},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0404},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0672},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0655},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0636},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0569},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.065},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0516},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0664},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0625},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0573},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0492},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0581},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0664},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0854},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0767},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0661},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0564},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0615},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.045},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0416},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0523},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0527},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0397},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0259},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0319},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0146},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0193},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0217},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0595},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0617},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0531},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0413},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0526},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0709},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0984},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0981},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1069},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0977},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1028},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0835},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0866},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0608},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0469},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0554},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0513},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0466},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0591},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0472},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0361},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0441},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.043},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0371},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0287},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9942},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0028},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0057},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0317},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0097},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.045},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.0458},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.1258},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":1.065},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9742},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9304},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8924},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8855},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8507},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8515},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8545},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8419},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.838},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8455},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8474},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8488},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8483},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8537},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.865},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8606},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8641},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.856},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.872},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8579},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8486},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8478},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8563},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8559},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8543},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8631},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8667},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8814},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8784},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8834},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8762},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8876},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8845},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8864},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8914},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8901},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8905},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8803},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8953},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9074},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.914},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8788},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.882},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8849},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8719},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8728},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8801},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9027},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9068},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9093},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.906},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9136},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9113},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9179},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9232},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9052},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9124},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.8943},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9078},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9029},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9173},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9233},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9298},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9189},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.919},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9149},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.93},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9154},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9208},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9403},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9373},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9492},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9568},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9518},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9537},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9537},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9612},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9571},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9599},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9578},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9632},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9734},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9635},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9725},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9715},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9732},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9702},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9791},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9687},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018116,"lxr_nv_fc":0.9732}],"priceMetricsList":[{"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},{"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}]}