window.pageData = {"fund":{"_id":3000000018634,"name":"财通中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"018634","tickerId":18634,"shortName":"财通中证500指数增强C","currency":"CNY","exchange":"jj","fundCollectionId":4000050660000,"inceptionDate":"2023-07-12T16:00:00.000Z","setUpDate":"2023-07-12T16:00:00.000Z","setUpAssetScale":433077321.88,"setUpShares":433077321.88,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ctzz500zszqxzqtzjj","followedNum":0,"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":"50660000","tickerId":50660000,"name":"财通基金管理有限公司"},"managers":[{"name":"朱海东","stockType":"fund_manager","stockCode":"8801617021","exchange":"fm","tickerId":260804190420},{"name":"顾弘原","stockType":"fund_manager","stockCode":"db20803015","exchange":"fm","tickerId":70825216580},{"name":"郭欣","stockType":"fund_manager","stockCode":"j101019570","exchange":"fm","tickerId":724248500}],"hotMetrics":{"fss":{"stockId":3000000018634,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0077,"f_ind_h_s_r":0.9923000000000001,"f_h_a":959,"f_h_s_a":65248,"f_ind_h_s_r_c_hy":0.018100000000000005,"f_ins_h_s_r_c_hy":-0.018099999999999998,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0.05010000000000003,"f_ins_h_s_r_c_1y":-0.050100000000000006},"fpr":{"stockId":3000000018634,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.21617250673854446,"f_p_r_m1_ssc":5795,"f_p_r_m1_ssrp":0.2984121505005178,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.27450980392156865,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.21513795674869501,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.3464293466464076,"f_cagr_p_r_fs_ssc":5860,"f_cagr_p_r_fs_ssrp":0.36115378050861924,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.43138373751783166},"fp":{"stockId":3000000018634,"type":"fp","f_p_r_d1":0,"f_cagr_p_r_fs":0.14658680114682743,"f_p_r_m1":0.10140802875973609,"f_p_r_m3":0.10281214848143971,"f_p_r_fys":0.18120481927710808,"f_p_r_m6":0.19794721407624594,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.7014218009478673,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.11961722488038277,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.7677725118483413,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.15544041450777202,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.7604166666666666,"f_p_r_y1":0.49466409187925553,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.7213114754098361,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y2":0.5494679169739742},"ff":{"stockId":3000000018634,"type":"ff","f_m_f_r":0.01,"f_c_f_r":0.0015,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":237072,"f_m_a_c_f":1817557,"f_m_f":1580485,"f_c_fr":0.0015,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000018634,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.4706,"f_nv_cr":0.001771117166212699},"f_as":{"stockId":3000000018634,"type":"f_as","f_tas":42013865.299,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018633,"__csrcFundId":12798,"stockCode":"018633","shortName":"财通中证500指数增强(018633)","masterFundShortName":"财通中证500指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18633,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-08T17:15:19.863Z","status":"normal","exchange":"jj","fundCollectionId":4000050660000,"name":"财通中证500指数增强型证券投资基金","inceptionDate":"2023-07-12T16:00:00.000Z","setUpDate":"2023-07-12T16:00:00.000Z","setUpAssetScale":84618966.33,"setUpShares":84618966.33,"followedNum":2,"pinyin":"ctzz500zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018633,"stockId":2558,"holdings":36000,"marketCap":1135440,"netValueRatio":0.0159,"quarterlyChange":-0.2714252714252715,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018633,"stockId":600601,"holdings":108500,"marketCap":1071980,"netValueRatio":0.015,"quarterlyChange":-0.1569965870307164,"stock":{"stockCode":"600601","exchange":"sh","stockType":"company","tickerId":600601,"name":"方正科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018633,"stockId":603444,"holdings":2700,"marketCap":979290,"netValueRatio":0.0137,"quarterlyChange":-0.14427273799693252,"stock":{"stockCode":"603444","exchange":"sh","stockType":"company","tickerId":603444,"name":"吉比特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018633,"stockId":688615,"holdings":5600,"marketCap":950880,"netValueRatio":0.0133,"quarterlyChange":-0.2538887424202474,"stock":{"name":"合合信息","exchange":"sh","stockType":"company","stockCode":"688615","tickerId":688615}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018633,"stockId":603659,"holdings":29700,"marketCap":949806,"netValueRatio":0.0133,"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":3000000018633,"stockId":600885,"holdings":32560,"marketCap":903865,"netValueRatio":0.0127,"quarterlyChange":-0.08684210526315794,"stock":{"stockCode":"600885","exchange":"sh","stockType":"company","tickerId":600885,"name":"宏发股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018633,"stockId":688002,"holdings":8800,"marketCap":890560,"netValueRatio":0.0125,"quarterlyChange":0.00396825396825462,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018633,"stockId":688692,"holdings":4200,"marketCap":880236,"netValueRatio":0.0123,"quarterlyChange":-0.19784131358364887,"stock":{"name":"达梦数据","exchange":"sh","stockType":"company","stockCode":"688692","tickerId":688692}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018633,"stockId":601019,"holdings":93900,"marketCap":835710,"netValueRatio":0.0117,"quarterlyChange":0.03009259259259256,"stock":{"stockCode":"601019","exchange":"sh","stockType":"company","tickerId":601019,"name":"山东出版"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018633,"stockId":603728,"holdings":14400,"marketCap":820512,"netValueRatio":0.0115,"quarterlyChange":-0.2124395300621975,"stock":{"stockCode":"603728","exchange":"sh","stockType":"company","tickerId":603728,"name":"鸣志电器"}}]},"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37855,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":905,"name":"中证500","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000905_Index_Methodology_cn.pdf","launchDate":"2007-01-14T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T07:03:15.846Z","description":"中证系列规模指数分别反映沪深市场不同市值规模上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000905factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证小盘500指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700905,"memoNum":162,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69fdf9b6a072a34f1143812a","stockId":3000000018634,"source":"cn_info","declarationDate":"2023-07-13T16:00:00.000Z","appointmentDate":"2023-07-12T16:00:00.000Z","isEmployed":true,"managerId":7260804190420,"manager":{"_id":7260804190420,"name":"朱海东","tickerId":260804190420,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801617021","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018634,"name":"财通中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"018634","tickerId":18634,"shortName":"财通中证500指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2023-07-12T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000018634,"type":"f_as","f_m_f_r":0.01,"f_c_f_r":0.0015,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":237072,"f_m_a_c_f":1817557,"f_m_f":1580485,"f_c_fr":0.0015,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115,"f_tas":42013865.299,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":9,"managerYearStartProfit":0.1812,"managerCagr":0.1466,"managerTotalProfit":0.4706,"indexYearStartProfit":0.1646,"indexCagr":0.1376,"indexTotalProfit":0.4385},{"_id":"69fdf9b6a072a34f1143812b","stockId":3000000018634,"source":"cn_info","declarationDate":"2023-07-13T16:00:00.000Z","appointmentDate":"2023-07-12T16:00:00.000Z","isEmployed":true,"managerId":7070825216580,"manager":{"_id":7070825216580,"name":"顾弘原","tickerId":70825216580,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20803015","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018634,"name":"财通中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"018634","tickerId":18634,"shortName":"财通中证500指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2023-07-12T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000018634,"type":"f_as","f_m_f_r":0.01,"f_c_f_r":0.0015,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":237072,"f_m_a_c_f":1817557,"f_m_f":1580485,"f_c_fr":0.0015,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115,"f_tas":42013865.299,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":9,"managerYearStartProfit":0.1812,"managerCagr":0.1466,"managerTotalProfit":0.4706,"indexYearStartProfit":0.1646,"indexCagr":0.1376,"indexTotalProfit":0.4385},{"_id":"69fdf9b6a072a34f1143812c","stockId":3000000018634,"source":"cn_info","declarationDate":"2024-03-08T16:00:00.000Z","appointmentDate":"2024-03-07T16:00:00.000Z","isEmployed":true,"managerId":7000724248500,"manager":{"_id":7000724248500,"name":"郭欣","tickerId":724248500,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019570","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018634,"name":"财通中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"018634","tickerId":18634,"shortName":"财通中证500指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2023-07-12T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000018634,"type":"f_as","f_m_f_r":0.01,"f_c_f_r":0.0015,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":237072,"f_m_a_c_f":1817557,"f_m_f":1580485,"f_c_fr":0.0015,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115,"f_tas":42013865.299,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":2,"managerYearStartProfit":0.1812,"managerCagr":0.2514,"managerTotalProfit":0.6257,"indexYearStartProfit":0.1646,"indexCagr":0.2512,"indexTotalProfit":0.6252}],"influencesList":[],"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.4706},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.468},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.4557},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.4175},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.4196},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3977},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.4087},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3962},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.4007},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.4138},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3994},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3981},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3871},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3812},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3564},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3595},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3402},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3428},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3273},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3352},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2738},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2677},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2837},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.309},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2845},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3067},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3051},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2898},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3055},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2799},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2493},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2991},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3133},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3425},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3273},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3515},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3576},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3695},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3741},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3721},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3455},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3546},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3464},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3374},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3424},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3947},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.4004},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3914},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3905},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3706},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3572},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3739},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3619},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3585},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3577},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3335},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3286},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3496},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.351},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3185},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3666},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3814},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3934},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.39},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3823},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.4036},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3777},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3679},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3523},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3594},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3486},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3416},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3387},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.331},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3501},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.3217},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2971},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.297},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2934},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2737},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.245},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2442},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2405},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2454},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2383},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2294},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2157},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2125},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1999},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1918},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1976},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1755},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1925},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2026},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1898},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2011},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1976},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2029},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1899},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1765},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1743},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1813},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1909},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.18},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1683},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1696},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1684},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1536},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1424},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1802},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1896},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1957},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2078},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2099},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2275},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2128},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2214},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2285},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2276},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2303},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2123},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.208},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2267},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2249},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2326},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2487},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2285},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.233},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2161},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2007},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2006},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2086},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.189},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1807},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2121},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.222},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2058},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2293},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2371},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2584},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.236},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2263},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2138},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2269},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2233},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2032},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2109},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2126},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.214},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2271},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2182},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.213},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2151},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2136},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1853},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1841},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1929},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1824},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1509},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1753},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1911},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2151},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2059},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.2006},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1796},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1937},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1873},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1701},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1518},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1538},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1401},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1426},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1297},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1103},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1232},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1112},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.1069},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0982},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0998},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.101},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0951},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0876},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0813},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0798},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0948},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0965},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0939},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0947},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0955},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0849},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0863},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0744},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0611},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0589},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0531},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.052},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0563},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.053},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0473},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0432},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0454},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0364},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0355},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0375},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0345},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.036},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0306},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0222},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0193},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0226},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0084},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9926},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9879},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9923},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0029},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0044},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0056},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0009},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0094},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0068},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0011},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0114},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0055},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.006},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0025},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9951},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9892},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9932},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9812},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9816},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9821},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.981},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9871},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.994},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9932},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9882},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.984},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9841},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.991},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9879},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9876},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9795},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9839},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9819},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9794},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9664},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9656},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9653},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9703},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9677},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9705},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9689},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9659},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9542},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9519},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9498},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9564},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9594},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.952},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9478},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9312},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9166},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9104},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0085},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.02},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0189},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0099},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0192},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0252},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0245},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0254},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0229},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0225},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0296},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0331},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0361},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0318},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0298},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0126},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0164},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0171},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.013},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.013},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0154},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0027},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.002},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9971},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.989},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0143},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0189},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0088},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0194},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0224},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0076},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0078},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9932},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0084},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0066},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9991},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0061},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9959},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0001},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9908},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9761},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9571},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9557},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9609},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9526},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9549},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9578},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9544},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9505},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9451},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9404},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9466},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9174},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9149},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9257},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9273},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9312},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9238},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9219},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9357},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9615},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.985},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9825},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9799},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9737},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.981},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9706},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.985},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9818},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.978},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9708},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9835},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.993},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0089},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0005},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9875},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9808},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9836},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9724},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9689},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9782},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9807},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9693},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9558},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9631},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.945},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9482},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9495},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.986},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9874},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.978},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9643},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9777},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9956},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0195},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0185},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0289},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.019},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0235},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0072},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0078},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.987},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.973},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9813},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9796},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9802},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9922},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.985},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9748},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9808},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9791},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9722},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9638},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9345},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9435},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9424},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9643},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9441},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9732},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9687},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":1.0358},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9858},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9057},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.869},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8353},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8273},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.7945},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.7935},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.798},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.7867},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.7836},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.7902},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.7918},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.795},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.7955},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8017},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8121},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8103},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8127},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8069},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8198},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.808},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.7996},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.7985},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8055},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8064},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8055},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8133},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8168},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8298},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8266},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8293},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8241},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8347},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8321},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8297},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8347},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8316},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.83},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8214},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.836},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8453},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8537},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8252},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8291},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8342},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8216},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8217},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8315},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8548},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8579},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8579},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8532},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8608},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8606},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8683},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8726},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8564},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.862},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8477},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8607},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8547},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8685},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8759},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8863},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8756},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8756},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8701},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8835},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8703},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8754},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.8942},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.891},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.901},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9097},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9055},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9084},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9067},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9128},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9085},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9113},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9107},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9192},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9296},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9191},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9287},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9271},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9303},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9272},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.935},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.925},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9303},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9485},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9518},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9585},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9527},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9454},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9502},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.96},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018634,"lxr_nv_fc":0.9597}],"priceMetricsList":[{"stockId":1000000000905,"date":"2026-05-07T16:00:00.000Z","cp":8694.17},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000905,"cp":8696.8},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000905,"cp":8588.44},{"stockId":1000000000905,"date":"2026-04-29T16:00:00.000Z","cp":8349.51},{"stockId":1000000000905,"date":"2026-04-28T16:00:00.000Z","cp":8342.42},{"stockId":1000000000905,"date":"2026-04-27T16:00:00.000Z","cp":8203.96},{"stockId":1000000000905,"date":"2026-04-26T16:00:00.000Z","cp":8299.05},{"stockId":1000000000905,"date":"2026-04-23T16:00:00.000Z","cp":8247.88},{"stockId":1000000000905,"date":"2026-04-22T16:00:00.000Z","cp":8295.21},{"stockId":1000000000905,"date":"2026-04-21T16:00:00.000Z","cp":8376.18},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000905,"cp":8270.33},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000905,"cp":8290.02},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000905,"cp":8214.19},{"stockId":1000000000905,"date":"2026-04-15T16:00:00.000Z","cp":8180.08},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000905,"cp":8044.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000905,"cp":8088.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000905,"cp":7967.7},{"stockId":1000000000905,"date":"2026-04-09T16:00:00.000Z","cp":7969.36},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000905,"cp":7898.63},{"stockId":1000000000905,"date":"2026-04-07T16:00:00.000Z","cp":7945.15},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000905,"cp":7571.11},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000905,"cp":4949.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5003.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000905,"cp":4942.78},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000905,"cp":4928.05},{"stockId":1000000000905,"date":"2024-06-25T16:00:00.000Z","cp":5020.43},{"stockId":1000000000905,"date":"2024-06-24T16:00:00.000Z","cp":4948.63},{"stockId":1000000000905,"date":"2024-06-23T16:00:00.000Z","cp":4992.91},{"stockId":1000000000905,"date":"2024-06-20T16:00:00.000Z","cp":5102.33},{"stockId":1000000000905,"date":"2024-06-19T16:00:00.000Z","cp":5094.57},{"stockId":1000000000905,"date":"2024-06-18T16:00:00.000Z","cp":5168.82},{"stockId":1000000000905,"date":"2024-06-17T16:00:00.000Z","cp":5230.89},{"stockId":1000000000905,"date":"2024-06-16T16:00:00.000Z","cp":5207.13},{"stockId":1000000000905,"date":"2024-06-13T16:00:00.000Z","cp":5213.09},{"stockId":1000000000905,"date":"2024-06-12T16:00:00.000Z","cp":5194.59},{"stockId":1000000000905,"date":"2024-06-11T16:00:00.000Z","cp":5232.95},{"stockId":1000000000905,"date":"2024-06-10T16:00:00.000Z","cp":5217.47},{"stockId":1000000000905,"date":"2024-06-06T16:00:00.000Z","cp":5208.98},{"stockId":1000000000905,"date":"2024-06-05T16:00:00.000Z","cp":5228.8},{"stockId":1000000000905,"date":"2024-06-04T16:00:00.000Z","cp":5277.94},{"stockId":1000000000905,"date":"2024-06-03T16:00:00.000Z","cp":5341.95},{"stockId":1000000000905,"date":"2024-06-02T16:00:00.000Z","cp":5274.07},{"stockId":1000000000905,"date":"2024-05-30T16:00:00.000Z","cp":5308.54},{"stockId":1000000000905,"date":"2024-05-29T16:00:00.000Z","cp":5308.66},{"stockId":1000000000905,"date":"2024-05-28T16:00:00.000Z","cp":5328.31},{"stockId":1000000000905,"date":"2024-05-27T16:00:00.000Z","cp":5316.13},{"stockId":1000000000905,"date":"2024-05-26T16:00:00.000Z","cp":5371.37},{"stockId":1000000000905,"date":"2024-05-23T16:00:00.000Z","cp":5313.45},{"stockId":1000000000905,"date":"2024-05-22T16:00:00.000Z","cp":5362.31},{"stockId":1000000000905,"date":"2024-05-21T16:00:00.000Z","cp":5468.61},{"stockId":1000000000905,"date":"2024-05-20T16:00:00.000Z","cp":5478.91},{"stockId":1000000000905,"date":"2024-05-19T16:00:00.000Z","cp":5523.5},{"stockId":1000000000905,"date":"2024-05-16T16:00:00.000Z","cp":5491.89},{"stockId":1000000000905,"date":"2024-05-15T16:00:00.000Z","cp":5424.67},{"stockId":1000000000905,"date":"2024-05-14T16:00:00.000Z","cp":5446.66},{"stockId":1000000000905,"date":"2024-05-13T16:00:00.000Z","cp":5500.74},{"stockId":1000000000905,"date":"2024-05-12T16:00:00.000Z","cp":5505.26}]}