window.pageData = {"fund":{"_id":3000000018921,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018921","tickerId":18921,"shortName":"东方红中证优势成长指数发起C","currency":"CNY","fundCollectionId":4000050870000,"inceptionDate":"2023-09-18T16:00:00.000Z","exchange":"jj","indexFundFlag":1,"name":"东方红中证东方红优势成长指数发起式证券投资基金","setUpDate":"2023-09-18T16:00:00.000Z","setUpAssetScale":6619494.67,"setUpShares":6619494.67,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":8,"pinyin":"dfhzzdfhysczzsfqszqtzjj","memoNum":0,"indexId":1000000931579,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931579","tickerId":931579,"name":"东证优势成长","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50870000","tickerId":50870000,"name":"上海东方证券资产管理有限公司"},"managers":[{"name":"徐习佳","stockType":"fund_manager","stockCode":"8801616754","exchange":"fm","tickerId":242410196570},{"name":"戎逸洲","stockType":"fund_manager","stockCode":"8801622921","exchange":"fm","tickerId":182526196570}],"hotMetrics":{"fss":{"stockId":3000000018921,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3134,"f_ind_h_s_r":0.6866,"f_h_a":8908,"f_h_s_a":9109,"f_ind_h_s_r_c_hy":0.04049999999999998,"f_ins_h_s_r_c_hy":-0.04049999999999998,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.21909999999999996,"f_ins_h_s_r_c_1y":0.21910000000000002},"fpr":{"stockId":3000000018921,"type":"fpr","f_p_r_fys_ssc":5548,"f_p_r_fys_ssrp":0.2448170182080404,"f_p_r_m1_ssc":6018,"f_p_r_m1_ssrp":0.940335715472827,"f_p_r_m3_ssc":5811,"f_p_r_m3_ssrp":0.7487091222030982,"f_p_r_m6_ssc":5573,"f_p_r_m6_ssrp":0.36234745154343145,"f_p_r_y1_ssc":4858,"f_p_r_y1_ssrp":0.34445130739139385,"f_cagr_p_r_fs_ssc":6123,"f_cagr_p_r_fs_ssrp":0.15926167918980724,"f_p_r_y2_ssc":3659,"f_p_r_y2_ssrp":0.37561509021323125},"fp":{"stockId":3000000018921,"type":"fp","f_p_r_d1":0.00025199496010097633,"f_cagr_p_r_fs":0.17479084442318027,"f_p_r_m1":-0.22524776763811194,"f_p_r_m3":-0.11559787174460956,"f_p_r_fys":0.05014298064773692,"f_p_r_m6":-0.018155816700863414,"f_p_r_y1":0.2119886407245395,"f_cagr_p_r_fs_sic":2,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":2,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":2,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":2,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":2,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":2,"f_p_r_y1_sirp":1,"last_data_date":"2026-07-19T16:00:00.000Z","f_p_r_y2":0.5145789372722069,"f_i_d":"2023-09-18T16:00:00.000Z"},"ff":{"stockId":3000000018921,"type":"ff","f_m_f":353902,"f_m_f_r":0.005,"f_c_f":70780,"f_c_f_r":0.001,"f_m_a_c_f":424682,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-08-21T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-08-21T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000018921,"type":"f_nlacan","f_nv_d":"2026-07-19T16:00:00.000Z","f_nv":1.5791,"f_nv_cr":-0.03719285409426243},"f_as":{"stockId":3000000018921,"type":"f_as","f_tas":113614376.823,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018920,"__csrcFundId":13001,"stockCode":"018920","shortName":"东方红中证优势成长指数发起(018920)","masterFundShortName":"东方红中证优势成长指数发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18920,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-17T17:10:21.486Z","status":"normal","exchange":"jj","fundCollectionId":4000050870000,"inceptionDate":"2023-09-18T16:00:00.000Z","name":"东方红中证东方红优势成长指数发起式证券投资基金","setUpDate":"2023-09-18T16:00:00.000Z","setUpAssetScale":46821350.25,"setUpShares":46821350.25,"followedNum":34,"pinyin":"dfhzzdfhysczzsfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":3,"indexFundFlag":1,"indexId":1000000931579}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018920,"stockId":600988,"holdings":321400,"marketCap":13868410,"netValueRatio":0.0513,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018920,"stockId":2616,"holdings":1684700,"marketCap":10984244,"netValueRatio":0.0406,"quarterlyChange":0.1941391941391939,"stock":{"stockCode":"002616","exchange":"sz","stockType":"company","tickerId":2616,"name":"长青集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018920,"stockId":2170,"holdings":843100,"marketCap":10842266,"netValueRatio":0.0401,"quarterlyChange":0.055829228243020834,"stock":{"stockCode":"002170","exchange":"sz","stockType":"company","tickerId":2170,"name":"芭田股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018920,"stockId":2202,"holdings":356600,"marketCap":9378580,"netValueRatio":0.0347,"quarterlyChange":0.28921568627450944,"stock":{"stockCode":"002202","exchange":"sz","stockType":"company","tickerId":2202,"name":"金风科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018920,"stockId":603950,"holdings":190900,"marketCap":7080481,"netValueRatio":0.0262,"quarterlyChange":0.28117443868739245,"stock":{"stockCode":"603950","tickerId":603950,"exchange":"sh","stockType":"company","name":"长源东谷"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018920,"stockId":688208,"holdings":223300,"marketCap":7022785,"netValueRatio":0.026,"quarterlyChange":-0.14538043478260854,"stock":{"stockCode":"688208","tickerId":688208,"exchange":"sh","stockType":"company","name":"道通科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018920,"stockId":601899,"holdings":207100,"marketCap":6776312,"netValueRatio":0.0251,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018920,"stockId":603766,"holdings":483400,"marketCap":6525900,"netValueRatio":0.0242,"quarterlyChange":-0.15126772668672095,"stock":{"stockCode":"603766","exchange":"sh","stockType":"company","tickerId":603766,"name":"隆鑫通用"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018920,"stockId":2487,"holdings":86100,"marketCap":6001170,"netValueRatio":0.0222,"quarterlyChange":0.34219141151550225,"stock":{"stockCode":"002487","exchange":"sz","stockType":"company","tickerId":2487,"name":"大金重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018920,"stockId":657,"holdings":117900,"marketCap":5625009,"netValueRatio":0.0208,"quarterlyChange":0.7217610970768675,"stock":{"stockCode":"000657","exchange":"sz","stockType":"company","tickerId":657,"name":"中钨高新"}}]},"index":{"_id":1000000931579,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931579","csiCode":"931579","tickerId":931579,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"东证优势成长","followedNum":145,"lastUpdated":"2025-05-28T10:23:12.450Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931579factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180601-931579_Index_Methodology_cn.pdf","basicDate":"2009-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证东方红优势成长指数从沪深市场中选取100只盈利能力稳定、盈利超预期且具备高成长特征的上市公司证券作为指数样本，以反映盈利能力较为持续的高成长上市公司证券的整体表现。","fullName":"中证东方红优势成长指数","launchDate":"2020-11-08T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":null,"series":"strategy","totalReturnIndexId":1000931579101,"pinyin":"dzyscz","memoNum":8,"hotSpots":[null]},"managerEmploymentList":[{"_id":"6a5e35014e42a32668ea820a","stockId":3000000018921,"source":"cn_info","declarationDate":"2023-09-19T16:00:00.000Z","appointmentDate":"2023-09-18T16:00:00.000Z","isEmployed":true,"managerId":7242410196570,"manager":{"_id":7242410196570,"name":"徐习佳","tickerId":242410196570,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801616754","exchange":"fm","followedNum":5,"currency":"CNY","fundManagerSecondLevel":"company","memoNum":0},"fund":{"_id":3000000018921,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"018921","tickerId":18921,"shortName":"东方红中证优势成长指数发起C","currency":"CNY","inceptionDate":"2023-09-18T16:00:00.000Z","exchange":"jj","name":"东方红中证东方红优势成长指数发起式证券投资基金","followedNum":8,"memoNum":0},"fundHotMetrics":{"stockId":3000000018921,"type":"f_as","f_m_f":353902,"f_m_f_r":0.005,"f_c_f":70780,"f_c_f_r":0.001,"f_m_a_c_f":424682,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-08-21T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-08-21T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":113614376.823,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":10,"managerYearStartProfit":0.0501,"managerCagr":0.1748,"managerTotalProfit":0.5791,"indexYearStartProfit":0.0536,"indexCagr":0.189,"indexTotalProfit":0.634},{"_id":"6a5e35014e42a32668ea820b","stockId":3000000018921,"source":"cn_info","declarationDate":"2023-09-19T16:00:00.000Z","appointmentDate":"2023-09-18T16:00:00.000Z","isEmployed":true,"managerId":7182526196570,"manager":{"_id":7182526196570,"name":"戎逸洲","tickerId":182526196570,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801622921","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018921,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"018921","tickerId":18921,"shortName":"东方红中证优势成长指数发起C","currency":"CNY","inceptionDate":"2023-09-18T16:00:00.000Z","exchange":"jj","name":"东方红中证东方红优势成长指数发起式证券投资基金","followedNum":8,"memoNum":0},"fundHotMetrics":{"stockId":3000000018921,"type":"f_as","f_m_f":353902,"f_m_f_r":0.005,"f_c_f":70780,"f_c_f_r":0.001,"f_m_a_c_f":424682,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-08-21T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-08-21T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":113614376.823,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":10,"managerYearStartProfit":0.0501,"managerCagr":0.1748,"managerTotalProfit":0.5791,"indexYearStartProfit":0.0536,"indexCagr":0.189,"indexTotalProfit":0.634}],"influencesList":[],"netValueList":[{"date":"2026-07-19T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5791},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6401},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7599},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.8206},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.8787},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7892},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.8841},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.9287},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.8757},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.9193},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.9656},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":2.0201},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.9975},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":2.0618},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":2.0782},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":2.0487},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":2.0538},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":2.1149},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":2.0855},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":2.0354},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":2.1031},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":2.0382},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":2.019},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.9809},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.9618},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.8618},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.8394},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.8379},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.8799},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.8217},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.8864},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.9272},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.9123},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.8952},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.8628},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.8873},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.9446},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.9179},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.9591},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.9494},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.9213},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.8577},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.904},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.8971},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.8942},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.8845},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.9054},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.9509},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.9173},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.9106},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.8817},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.8734},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.8331},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.788},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7772},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7531},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7825},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.776},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7913},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.8212},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7849},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7855},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7702},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.75},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7058},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7173},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6884},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6867},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6588},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6592},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.568},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5702},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5751},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6082},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5705},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5963},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5919},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5801},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5984},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5579},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5241},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6028},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6173},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6663},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6361},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6723},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6838},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7093},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7274},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7335},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6929},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7232},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7146},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7125},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7261},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7873},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7673},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7517},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7152},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6819},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6449},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6745},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6477},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6385},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6412},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.608},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5986},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6404},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6471},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6036},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6719},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6891},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7278},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.7029},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6876},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6787},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6627},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6518},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6083},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6274},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6048},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5943},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5839},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5741},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.6},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.586},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5524},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5588},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5464},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5335},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5037},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5095},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5015},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4969},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4959},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4876},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.478},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4681},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4375},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4313},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4476},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.403},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4293},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4425},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4262},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4424},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4373},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4453},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.435},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4208},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.422},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4333},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4422},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4234},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4129},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4083},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4024},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.3832},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.3701},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4128},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4246},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4249},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4388},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4484},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4714},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4585},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4722},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4798},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4759},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4835},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4544},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4454},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4692},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4735},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4709},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4956},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4806},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4931},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4767},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4562},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4572},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4734},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4472},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4417},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4807},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5081},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4774},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5113},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5183},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5323},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5104},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5007},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4881},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5097},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5166},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4998},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5034},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4869},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4967},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5187},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.5068},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4817},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4925},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.49},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4602},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4636},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4701},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4548},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4085},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4424},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4647},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4909},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4915},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4713},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4561},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4749},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4717},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4448},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4343},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4414},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4208},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.418},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.4026},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.3778},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.3993},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.376},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.3695},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.3558},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.3535},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.3491},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.3299},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.3201},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2991},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2993},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.3149},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.3227},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.3236},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.3141},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.3129},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.3134},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.3207},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.3167},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.3029},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.3046},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2975},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2893},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2863},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2716},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.269},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2742},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.282},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.263},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2574},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2664},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2533},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2677},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2588},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2441},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2443},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2501},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.233},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2094},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.208},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2207},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.233},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2334},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2447},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2458},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2527},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2452},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2358},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2336},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2286},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2328},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2244},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2178},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2101},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2172},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2061},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1968},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2052},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2048},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2123},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2154},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2111},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2007},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1988},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1984},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2118},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2007},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2016},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1902},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.195},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1848},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1819},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1644},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1647},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1637},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1718},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1729},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1763},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1788},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1778},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1586},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1596},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1597},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1632},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1601},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1434},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1356},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1069},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.0937},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.0862},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2013},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2161},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2146},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2106},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2112},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2168},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2168},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2171},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.223},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2104},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2259},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2309},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2337},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2238},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2197},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.192},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1953},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1919},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1908},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1905},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1955},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.187},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1771},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1716},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1692},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1976},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2031},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1842},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1974},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1966},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1821},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1796},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1645},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1746},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1705},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1649},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1779},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1722},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1672},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1715},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1601},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1417},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1592},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1736},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.164},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1623},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1629},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1588},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1513},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1454},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1372},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.144},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1076},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1136},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1327},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1381},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.135},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1212},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1185},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1319},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1593},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1828},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1801},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1768},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1681},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1761},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1558},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1647},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1611},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1591},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1563},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1641},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1759},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2054},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1925},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1874},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1845},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1808},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1681},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1651},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1751},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1735},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1568},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1348},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.144},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1254},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1316},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1344},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.17},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.171},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1574},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1284},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1502},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1762},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2064},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2018},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2114},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2012},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1986},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1831},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1908},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1674},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1526},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1634},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1647},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1756},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1881},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1812},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1699},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1676},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1728},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1582},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1424},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1032},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1059},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1183},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.145},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1188},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1555},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.1503},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.2447},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.177},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.0734},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.033},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9997},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9936},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9671},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9664},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9701},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9632},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9548},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9608},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9647},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9595},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9576},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9672},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9829},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9797},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9864},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9733},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9891},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9756},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9626},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9644},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9723},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9773},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9812},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9853},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9871},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.0023},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9998},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9951},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9906},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.0008},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9981},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9944},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9976},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9985},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9951},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9876},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.0098},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.0257},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.0324},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9947},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9986},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.0037},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9887},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":0.9938},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.005},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018921,"lxr_nv_fc":1.0371}],"priceMetricsList":[{"date":"2026-07-19T16:00:00.000Z","stockId":1000000931579,"cp":8041.16},{"date":"2026-07-16T16:00:00.000Z","stockId":1000000931579,"cp":8372.19},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000931579,"cp":9033.69},{"stockId":1000000931579,"date":"2026-07-14T16:00:00.000Z","cp":9369.54},{"date":"2026-07-13T16:00:00.000Z","stockId":1000000931579,"cp":9692.47},{"stockId":1000000931579,"date":"2026-07-12T16:00:00.000Z","cp":9191.09},{"date":"2026-07-09T16:00:00.000Z","stockId":1000000931579,"cp":9712.51},{"stockId":1000000931579,"date":"2026-07-08T16:00:00.000Z","cp":9965.72},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000931579,"cp":9682.34},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000931579,"cp":9925.6},{"stockId":1000000931579,"date":"2026-07-05T16:00:00.000Z","cp":10180.87},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000931579,"cp":10483.56},{"stockId":1000000931579,"date":"2026-07-01T16:00:00.000Z","cp":10358.26},{"stockId":1000000931579,"date":"2026-06-30T16:00:00.000Z","cp":10701.01},{"stockId":1000000931579,"date":"2026-06-29T16:00:00.000Z","cp":10793.46},{"stockId":1000000931579,"date":"2026-06-28T16:00:00.000Z","cp":10641.71},{"stockId":1000000931579,"date":"2026-06-25T16:00:00.000Z","cp":10678.22},{"stockId":1000000931579,"date":"2026-06-24T16:00:00.000Z","cp":11026.71},{"stockId":1000000931579,"date":"2026-06-23T16:00:00.000Z","cp":10860.94},{"stockId":1000000931579,"date":"2026-06-22T16:00:00.000Z","cp":10591.45},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000931579,"cp":10973.69},{"stockId":1000000931579,"date":"2026-06-17T16:00:00.000Z","cp":10601.9133},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000931579,"cp":10497.22},{"stockId":1000000931579,"date":"2026-06-15T16:00:00.000Z","cp":10283.14},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000931579,"cp":10178.86},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000931579,"cp":9621.28},{"stockId":1000000931579,"date":"2026-06-10T16:00:00.000Z","cp":9472.87},{"stockId":1000000931579,"date":"2026-06-09T16:00:00.000Z","cp":9462.63},{"stockId":1000000931579,"date":"2026-06-08T16:00:00.000Z","cp":9696.73},{"stockId":1000000931579,"date":"2026-06-07T16:00:00.000Z","cp":9379.93},{"stockId":1000000931579,"date":"2026-06-04T16:00:00.000Z","cp":9740.56},{"stockId":1000000931579,"date":"2026-06-03T16:00:00.000Z","cp":9970.05},{"stockId":1000000931579,"date":"2026-06-02T16:00:00.000Z","cp":9885.68},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000931579,"cp":9789.98},{"stockId":1000000931579,"date":"2026-05-31T16:00:00.000Z","cp":9605.55},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000931579,"cp":9742.97},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000931579,"cp":10063.87},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000931579,"cp":9923.57},{"stockId":1000000931579,"date":"2026-05-25T16:00:00.000Z","cp":10171.99},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000931579,"cp":10113.94},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000931579,"cp":9957.6},{"stockId":1000000931579,"date":"2026-05-20T16:00:00.000Z","cp":9603.17},{"stockId":1000000931579,"date":"2026-05-19T16:00:00.000Z","cp":9858.62},{"stockId":1000000931579,"date":"2026-05-18T16:00:00.000Z","cp":9821.1},{"stockId":1000000931579,"date":"2026-05-17T16:00:00.000Z","cp":9807.73},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931579,"cp":9753.05},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931579,"cp":9882.06},{"stockId":1000000931579,"date":"2026-05-12T16:00:00.000Z","cp":10132.56},{"stockId":1000000931579,"date":"2026-05-11T16:00:00.000Z","cp":9945.82},{"stockId":1000000931579,"date":"2026-05-10T16:00:00.000Z","cp":9907.07},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931579,"cp":9751.86},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931579,"cp":9718.76},{"stockId":1000000931579,"date":"2026-05-05T16:00:00.000Z","cp":9493.91},{"stockId":1000000931579,"date":"2026-04-29T16:00:00.000Z","cp":9245.46},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931579,"cp":9186.68},{"stockId":1000000931579,"date":"2026-04-27T16:00:00.000Z","cp":9056.54},{"stockId":1000000931579,"date":"2026-04-26T16:00:00.000Z","cp":9219.36},{"stockId":1000000931579,"date":"2026-04-23T16:00:00.000Z","cp":9182.83},{"stockId":1000000931579,"date":"2026-04-22T16:00:00.000Z","cp":9268.95},{"stockId":1000000931579,"date":"2026-04-21T16:00:00.000Z","cp":9434.44},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931579,"cp":9235.12},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931579,"cp":9240.19},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931579,"cp":9156.49},{"stockId":1000000931579,"date":"2026-04-15T16:00:00.000Z","cp":9042.81},{"stockId":1000000931579,"date":"2026-04-14T16:00:00.000Z","cp":8798.97},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931579,"cp":8865.21},{"stockId":1000000931579,"date":"2026-04-12T16:00:00.000Z","cp":8705.16},{"stockId":1000000931579,"date":"2026-04-09T16:00:00.000Z","cp":8693.12},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931579,"cp":8540.31},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931579,"cp":8537.89},{"stockId":1000000931579,"date":"2026-04-06T16:00:00.000Z","cp":8040.39},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931579,"cp":8052.93},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931579,"cp":8078.25},{"stockId":1000000931579,"date":"2026-03-31T16:00:00.000Z","cp":8267.09},{"stockId":1000000931579,"date":"2026-03-30T16:00:00.000Z","cp":8058.93},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931579,"cp":8199.67},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931579,"cp":8174.29},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931579,"cp":8111.58},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931579,"cp":8210.39},{"stockId":1000000931579,"date":"2026-03-23T16:00:00.000Z","cp":7988.66},{"stockId":1000000931579,"date":"2026-03-22T16:00:00.000Z","cp":7804.58},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931579,"cp":8233.78},{"stockId":1000000931579,"date":"2026-03-18T16:00:00.000Z","cp":8314.09},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931579,"cp":8585.61},{"stockId":1000000931579,"date":"2026-03-16T16:00:00.000Z","cp":8413.7},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931579,"cp":8621.7},{"stockId":1000000931579,"date":"2026-03-12T16:00:00.000Z","cp":8683.39},{"stockId":1000000931579,"date":"2026-03-11T16:00:00.000Z","cp":8823.98},{"stockId":1000000931579,"date":"2026-03-10T16:00:00.000Z","cp":8924.35},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931579,"cp":8958.54},{"stockId":1000000931579,"date":"2026-03-08T16:00:00.000Z","cp":8732.37},{"stockId":1000000931579,"date":"2026-03-05T16:00:00.000Z","cp":8900.23},{"stockId":1000000931579,"date":"2026-03-04T16:00:00.000Z","cp":8854.65},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931579,"cp":8842.43},{"stockId":1000000931579,"date":"2026-03-02T16:00:00.000Z","cp":8893.69},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931579,"cp":9227.37},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931579,"cp":9117.45},{"stockId":1000000931579,"date":"2026-02-25T16:00:00.000Z","cp":9032.33},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931579,"cp":8833.31},{"stockId":1000000931579,"date":"2026-02-23T16:00:00.000Z","cp":8654.16},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931579,"cp":8446.85},{"stockId":1000000931579,"date":"2026-02-11T16:00:00.000Z","cp":8609.01},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931579,"cp":8462.64},{"stockId":1000000931579,"date":"2026-02-09T16:00:00.000Z","cp":8413.33},{"stockId":1000000931579,"date":"2026-02-08T16:00:00.000Z","cp":8434.86},{"stockId":1000000931579,"date":"2026-02-05T16:00:00.000Z","cp":8253},{"stockId":1000000931579,"date":"2026-02-04T16:00:00.000Z","cp":8202.36},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931579,"cp":8432.57},{"stockId":1000000931579,"date":"2026-02-02T16:00:00.000Z","cp":8469.41},{"stockId":1000000931579,"date":"2026-02-01T16:00:00.000Z","cp":8234.48},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931579,"cp":8607.8},{"stockId":1000000931579,"date":"2026-01-28T16:00:00.000Z","cp":8700.27},{"stockId":1000000931579,"date":"2026-01-27T16:00:00.000Z","cp":8912.05},{"stockId":1000000931579,"date":"2026-01-26T16:00:00.000Z","cp":8774},{"stockId":1000000931579,"date":"2026-01-25T16:00:00.000Z","cp":8689.28},{"stockId":1000000931579,"date":"2026-01-22T16:00:00.000Z","cp":8631.2},{"stockId":1000000931579,"date":"2026-01-21T16:00:00.000Z","cp":8543.87},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931579,"cp":8480.24},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931579,"cp":8226.66},{"stockId":1000000931579,"date":"2026-01-18T16:00:00.000Z","cp":8345.02},{"stockId":1000000931579,"date":"2026-01-15T16:00:00.000Z","cp":8190.52},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931579,"cp":8116.1},{"stockId":1000000931579,"date":"2026-01-13T16:00:00.000Z","cp":8058.3},{"stockId":1000000931579,"date":"2026-01-12T16:00:00.000Z","cp":8005.35},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931579,"cp":8145.83},{"stockId":1000000931579,"date":"2026-01-08T16:00:00.000Z","cp":8074.84},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931579,"cp":7894.35},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931579,"cp":7928.99},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931579,"cp":7860.34},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931579,"cp":7791.02},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931579,"cp":7632.33},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931579,"cp":7665.66},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931579,"cp":7623.79},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931579,"cp":7595.65},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931579,"cp":7591.51},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931579,"cp":7547.76},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931579,"cp":7500.65},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931579,"cp":7447.95},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931579,"cp":7279.62},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931579,"cp":7250.99},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931579,"cp":7341.38},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931579,"cp":7098.29},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931579,"cp":7236.84},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931579,"cp":7303.32},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931579,"cp":7219},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931579,"cp":7306.4},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931579,"cp":7281.23},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931579,"cp":7323.1},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931579,"cp":7267.93},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931579,"cp":7193.47},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931579,"cp":7200.7071},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931579,"cp":7261.7176},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931579,"cp":7308.86},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931579,"cp":7206.56},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931579,"cp":7150.46},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931579,"cp":7124.88},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931579,"cp":7092.16},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931579,"cp":6989.12},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931579,"cp":6917.03},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931579,"cp":7133.1},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931579,"cp":7198.76},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931579,"cp":7201.86},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931579,"cp":7278.07},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931579,"cp":7330.33},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931579,"cp":7456.93},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931579,"cp":7388.27},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931579,"cp":7461.8},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931579,"cp":7502.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931579,"cp":7479.64},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931579,"cp":7520.84},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931579,"cp":7364.36},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931579,"cp":7317.3},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931579,"cp":7442.83},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931579,"cp":7464.68},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931579,"cp":7450.89},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931579,"cp":7584.95},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931579,"cp":7505.65},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931579,"cp":7578.38},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931579,"cp":7489.81},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931579,"cp":7379.5},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931579,"cp":7384.49},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931579,"cp":7471.84},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931579,"cp":7332.06},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931579,"cp":7304.7},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931579,"cp":7515.52},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931579,"cp":7664.67},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931579,"cp":7500.23},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931579,"cp":7681.61},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931579,"cp":7719.63},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931579,"cp":7792.21},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931579,"cp":7673.41},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931579,"cp":7620.85},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931579,"cp":7552.9},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931579,"cp":7673.67},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931579,"cp":7717.35},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931579,"cp":7637.11},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931579,"cp":7658.25},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931579,"cp":7565.98},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931579,"cp":7621.46},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931579,"cp":7741.47},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931579,"cp":7678.08},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931579,"cp":7540.02},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931579,"cp":7598.11},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931579,"cp":7586.31},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931579,"cp":7426.75},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931579,"cp":7446.32},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931579,"cp":7480.81},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931579,"cp":7395.48},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931579,"cp":7147.03},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931579,"cp":7331.09},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931579,"cp":7453.84},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931579,"cp":7595.69},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931579,"cp":7599.62},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931579,"cp":7489.33},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931579,"cp":7406.26},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931579,"cp":7507.94},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931579,"cp":7491.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931579,"cp":7348.86},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931579,"cp":7294.93},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931579,"cp":7334.43},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931579,"cp":7221.17},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931579,"cp":7205.53},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931579,"cp":7120.63},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931579,"cp":6983.88},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931579,"cp":7101.89},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931579,"cp":6973.27},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931579,"cp":6941.02},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931579,"cp":6864.77},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931579,"cp":6851.6},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931579,"cp":6827.04},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931579,"cp":6724.79},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931579,"cp":6670.41},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931579,"cp":6554.31},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931579,"cp":6555.39},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931579,"cp":6641.19},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931579,"cp":6685.45},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931579,"cp":6690.54},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931579,"cp":6635.58},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931579,"cp":6628.34},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931579,"cp":6631.37},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931579,"cp":6671.06},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931579,"cp":6649.51},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931579,"cp":6574.08},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931579,"cp":6583.44},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931579,"cp":6545.26},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931579,"cp":6501.47},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931579,"cp":6483.6},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931579,"cp":6401.68},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931579,"cp":6389.6},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931579,"cp":6421.6},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931579,"cp":6464.21},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931579,"cp":6365.11},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931579,"cp":6333.77},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931579,"cp":6391.62},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931579,"cp":6323.71},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931579,"cp":6401.72},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931579,"cp":6353.51},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931579,"cp":6275.38},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931579,"cp":6281.91},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931579,"cp":6321.18},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931579,"cp":6231.23},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931579,"cp":6106.53},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931579,"cp":6102.54},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931579,"cp":6174.07},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931579,"cp":6240.72},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931579,"cp":6249.31},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931579,"cp":6306.55},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931579,"cp":6287.93},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931579,"cp":6329.98},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931579,"cp":6291.58},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931579,"cp":6248.74},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931579,"cp":6234.47},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931579,"cp":6208.71},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931579,"cp":6231.74},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931579,"cp":6190.5},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931579,"cp":6167.85},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931579,"cp":6125.61},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931579,"cp":6163.23},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931579,"cp":6107.96},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931579,"cp":6055.02},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931579,"cp":6101.43},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931579,"cp":6106.78},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931579,"cp":6145.48},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931579,"cp":6160.72},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931579,"cp":6137.32},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931579,"cp":6083.22},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931579,"cp":6073.13},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931579,"cp":6071},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931579,"cp":6141.17},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931579,"cp":6080.97},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931579,"cp":6085.44},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931579,"cp":6025.86},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931579,"cp":6052.08},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931579,"cp":5998.11},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931579,"cp":5981.93},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931579,"cp":5889.23},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931579,"cp":5896.2},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931579,"cp":5891.64},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931579,"cp":5934.31},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931579,"cp":5941.67},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931579,"cp":5958.47},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931579,"cp":5973.17},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931579,"cp":5967.71},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931579,"cp":5864.07},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931579,"cp":5870.43},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931579,"cp":5871.61},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931579,"cp":5888.55},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931579,"cp":5870.69},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931579,"cp":5779.61},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931579,"cp":5739.27},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931579,"cp":5585.84},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931579,"cp":5518.5},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931579,"cp":5474.36},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931579,"cp":6091.81},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931579,"cp":6171.34},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931579,"cp":6166.19},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931579,"cp":6143.98},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931579,"cp":6145.37},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931579,"cp":6174.39},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931579,"cp":6178.89},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931579,"cp":6180.99},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931579,"cp":6213.55},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931579,"cp":6140.67},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931579,"cp":6224.27},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931579,"cp":6252.97},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931579,"cp":6266.83},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931579,"cp":6214.31},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931579,"cp":6191.82},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931579,"cp":6043.46},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931579,"cp":6058.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931579,"cp":6040.52},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931579,"cp":6037.7},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931579,"cp":6035.14},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931579,"cp":6060.83},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931579,"cp":6018.22},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931579,"cp":5963.48},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931579,"cp":5934.91},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931579,"cp":5924.23},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931579,"cp":6075.5},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931579,"cp":6105.35},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931579,"cp":6003.27},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931579,"cp":6075.27},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931579,"cp":6069.17},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931579,"cp":5992.6},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931579,"cp":5979.72},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931579,"cp":5899.97},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931579,"cp":5951.92},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931579,"cp":5928.84},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931579,"cp":5899.22},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931579,"cp":5969.8},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931579,"cp":5940.3},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931579,"cp":5912.1},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931579,"cp":5936.9},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931579,"cp":5877.13},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931579,"cp":5780.9},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931579,"cp":5873.88},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931579,"cp":5949.29},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931579,"cp":5900.27},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931579,"cp":5891.18},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931579,"cp":5899.31},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931579,"cp":5877.01},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931579,"cp":5835.68},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931579,"cp":5804.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931579,"cp":5759.49},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931579,"cp":5801.07},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931579,"cp":5606.54},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931579,"cp":5638.71},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931579,"cp":5747.4},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931579,"cp":5776.39},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931579,"cp":5760.45},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931579,"cp":5686.08},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931579,"cp":5669.67},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931579,"cp":5740.77},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931579,"cp":5886.83},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931579,"cp":6011.35},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931579,"cp":5995.29},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931579,"cp":5978.1},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931579,"cp":5932.22},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931579,"cp":5974.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931579,"cp":5864.41},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931579,"cp":5909.61},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931579,"cp":5892.45},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931579,"cp":5881.56},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931579,"cp":5868.49},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931579,"cp":5902.68},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931579,"cp":5925.61},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931579,"cp":6082.82},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931579,"cp":6023.31},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931579,"cp":5996.44},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931579,"cp":5982.99},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931579,"cp":5960.55},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931579,"cp":5894.29},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931579,"cp":5879.58},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931579,"cp":5931.56},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931579,"cp":5923.12},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931579,"cp":5834.08},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931579,"cp":5724.45},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931579,"cp":5774.49},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931579,"cp":5676.22},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931579,"cp":5709.53},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931579,"cp":5722.18},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931579,"cp":5911.81},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931579,"cp":5917.06},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931579,"cp":5844.65},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931579,"cp":5688.09},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931579,"cp":5802.69},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931579,"cp":5941.53},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931579,"cp":6099.76},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931579,"cp":6075.14},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931579,"cp":6125.43},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931579,"cp":6069.94},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931579,"cp":6056.37},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931579,"cp":5973.47},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931579,"cp":6016.03},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931579,"cp":5893.54},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931579,"cp":5814.72},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931579,"cp":5872.64},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931579,"cp":5881.99},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931579,"cp":5943.07},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931579,"cp":6010.19},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931579,"cp":5974.11},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931579,"cp":5913.12},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931579,"cp":5899.78},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931579,"cp":5929.28},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931579,"cp":5850.27},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931579,"cp":5763.3},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931579,"cp":5558.6},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931579,"cp":5573.58},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931579,"cp":5640.63},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931579,"cp":5785.38},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931579,"cp":5643.75},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931579,"cp":5852.33},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931579,"cp":5821.73},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931579,"cp":6353.19},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931579,"cp":5944.05},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931579,"cp":5357.66},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931579,"cp":5134.13},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931579,"cp":4955.64},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931579,"cp":4921.05},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931579,"cp":4779.97},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931579,"cp":4775.13},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931579,"cp":4794.63},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931579,"cp":4758.38},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931579,"cp":4713.18},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931579,"cp":4744.79},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931579,"cp":4765.57},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931579,"cp":4737.73},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931579,"cp":4728.5},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931579,"cp":4779.2},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931579,"cp":4863.03},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931579,"cp":4845.96},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931579,"cp":4881.5},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931579,"cp":4811.48},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931579,"cp":4895.63},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931579,"cp":4824.53},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931579,"cp":4756.47},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931579,"cp":4765.53},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931579,"cp":4807.07},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931579,"cp":4832.52},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931579,"cp":4855.72},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931579,"cp":4878.61},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931579,"cp":4888.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931579,"cp":4967.89},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931579,"cp":4954.11},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931579,"cp":4931.04},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931579,"cp":4910.48},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931579,"cp":4965.92},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931579,"cp":4951.46},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931579,"cp":4931.32},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931579,"cp":4948.15},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931579,"cp":4953.61},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931579,"cp":4935.43},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931579,"cp":4895.58},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931579,"cp":5012.89},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931579,"cp":5098.44},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931579,"cp":5134.26},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931579,"cp":4936.07},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931579,"cp":4956.5},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931579,"cp":4982.61},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931579,"cp":4903.98},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931579,"cp":4930.6},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931579,"cp":4989.66},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931579,"cp":5158.63}]}