window.pageData = {"fund":{"_id":3000000022461,"stockCode":"022461","masterFundShortName":"华商中证A500指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22461,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华商中证A500指数增强A","name":"华商中证A500指数增强型证券投资基金","pinyin":"hszza500zszqxzqtzjj","fundCollectionId":4000050510000,"inceptionDate":"2024-10-31T16:00:00.000Z","setUpAssetScale":1387744305.03,"setUpDate":"2024-10-31T16:00:00.000Z","setUpShares":1387744305.03,"followedNum":4,"indexFundFlag":1,"indexId":1000000000510,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"name":"中证A500","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50510000","tickerId":50510000,"name":"华商基金管理有限公司"},"managers":[{"name":"邓默","stockType":"fund_manager","stockCode":"db20364945","exchange":"fm","tickerId":413156090},{"name":"海洋","stockType":"fund_manager","stockCode":"j101019480","exchange":"fm","tickerId":825242930}],"hotMetrics":{"fss":{"stockId":3000000022461,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.446,"f_ind_h_s_r":0.5539999999999999,"f_h_a":6053,"f_ind_h_s_r_c_hy":-0.3985000000000001,"f_ins_h_s_r_c_hy":0.3985,"f_ind_h_s_r_c_1y":-0.4182,"f_ins_h_s_r_c_1y":0.4182},"fpr":{"stockId":3000000022461,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.4930817610062893,"f_p_r_m1_ssc":5809,"f_p_r_m1_ssrp":0.6449724517906336,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.6136164239340235,"f_cagr_p_r_fs_ssc":5864,"f_cagr_p_r_fs_ssrp":0.23776223776223776,"f_p_r_m6_ssc":5383,"f_p_r_m6_ssrp":0.48885172798216275,"f_p_r_y1_ssc":4629,"f_p_r_y1_ssrp":0.4855229040622299},"fp":{"stockId":3000000022461,"type":"fp","f_cagr_p_r_fs":0.22325981102433423,"f_p_r_d1":-0.0006780317706314154,"f_cagr_p_r_fs_sic":137,"f_cagr_p_r_fs_sirp":0.15441176470588236,"f_p_r_m1":0.027913994718974156,"f_p_r_m1_sic":134,"f_p_r_m1_sirp":0,"f_p_r_fys":0.0949931688499559,"f_p_r_fys_sic":107,"f_p_r_fys_sirp":0,"f_p_r_m3":0.01739844683393077,"f_p_r_m3_sic":70,"f_p_r_m3_sirp":0,"last_data_date":"2026-05-13T16:00:00.000Z","f_p_r_m6":0.09932225270292072,"f_p_r_y1":0.3512843399781811},"ff":{"stockId":3000000022461,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.0015,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000022461,"type":"f_nlacan","f_nv_d":"2026-05-13T16:00:00.000Z","f_nv":1.3625,"f_nv_cr":-0.018866565852955985},"f_as":{"stockId":3000000022461,"type":"f_as","f_tas":675154981.4324,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022462,"name":"华商中证A500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022462","tickerId":22462,"shortName":"华商中证A500指数增强C","currency":"CNY","__csrcFundId":14414,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:11:55.654Z","inceptionDate":"2024-10-31T16:00:00.000Z","pinyin":"hszza500zszqxzqtzjj","fundCollectionId":4000050510000,"__indexSourceEastMoney":1,"followedNum":1,"indexId":1000000000510}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022461,"stockId":300750,"holdings":94100,"marketCap":37799970,"netValueRatio":0.0339,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022461,"stockId":603986,"holdings":149800,"marketCap":35667380,"netValueRatio":0.0319,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022461,"stockId":601318,"holdings":365500,"marketCap":20753090,"netValueRatio":0.0186,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022461,"stockId":600519,"holdings":14300,"marketCap":20735000,"netValueRatio":0.0186,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022461,"stockId":600000,"holdings":1756700,"marketCap":17883206,"netValueRatio":0.016,"quarterlyChange":-0.18167202572347296,"stock":{"stockCode":"600000","exchange":"sh","stockType":"company","tickerId":600000,"name":"浦发银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022461,"stockId":601899,"holdings":524000,"marketCap":17145280,"netValueRatio":0.0154,"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":3000000022461,"stockId":601166,"holdings":812800,"marketCap":15296896,"netValueRatio":0.0137,"quarterlyChange":-0.07953466286799638,"stock":{"stockCode":"601166","exchange":"sh","stockType":"company","tickerId":601166,"name":"兴业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022461,"stockId":300627,"holdings":453668,"marketCap":15088997,"netValueRatio":0.0135,"quarterlyChange":-0.047264394156402156,"stock":{"stockCode":"300627","exchange":"sz","stockType":"company","tickerId":300627,"name":"华测导航"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022461,"stockId":300454,"holdings":144323,"marketCap":14680535,"netValueRatio":0.0131,"quarterlyChange":-0.11670718999652674,"stock":{"stockCode":"300454","exchange":"sz","stockType":"company","tickerId":300454,"name":"深信服"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022461,"stockId":2558,"holdings":461100,"marketCap":14543094,"netValueRatio":0.013,"quarterlyChange":-0.2714252714252715,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}}],"lastFsMetrics":{"latestTurnoverRate":4.052101078414356,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000510,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000510","csiCode":"000510","tickerId":510,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"中证A500","followedNum":2127,"lastUpdated":"2025-01-08T23:14:06.039Z","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证A500指数从各行业选取市值较大、流动性较好的500只证券作为指数样本，以反映各行业最具代表性上市公司证券的整体表现。","fullName":"中证A500指数","launchDate":"2024-09-22T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"size","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000510factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000510_Index_Methodology_cn.pdf","totalReturnIndexId":1000005101010,"pinyin":"zza500","memoNum":68,"hotSpots":[""]},"managerEmploymentList":[{"_id":"6a05e1a3a02516617ece53a2","stockId":3000000022461,"source":"cn_info","declarationDate":"2024-11-01T16:00:00.000Z","appointmentDate":"2024-10-31T16:00:00.000Z","isEmployed":true,"managerId":7000413156090,"manager":{"_id":7000413156090,"name":"邓默","tickerId":413156090,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20364945","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000022461,"stockCode":"022461","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":22461,"currency":"CNY","exchange":"jj","shortName":"华商中证A500指数增强(022461)","name":"华商中证A500指数增强型证券投资基金","inceptionDate":"2024-10-31T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000022461,"type":"f_as","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.0015,"f_mac_fr":0.0095,"f_tas":675154981.4324,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":6,"managerYearStartProfit":0.095,"managerCagr":0.2233,"managerTotalProfit":0.3625,"indexYearStartProfit":0.0957,"indexCagr":0.2129,"indexTotalProfit":0.3449},{"_id":"6a05e1a3a02516617ece53a3","stockId":3000000022461,"source":"cn_info","declarationDate":"2024-11-01T16:00:00.000Z","appointmentDate":"2024-10-31T16:00:00.000Z","isEmployed":true,"managerId":7000825242930,"manager":{"_id":7000825242930,"name":"海洋","tickerId":825242930,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019480","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000022461,"stockCode":"022461","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":22461,"currency":"CNY","exchange":"jj","shortName":"华商中证A500指数增强(022461)","name":"华商中证A500指数增强型证券投资基金","inceptionDate":"2024-10-31T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000022461,"type":"f_as","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.0015,"f_mac_fr":0.0095,"f_tas":675154981.4324,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":6,"managerYearStartProfit":0.095,"managerCagr":0.2233,"managerTotalProfit":0.3625,"indexYearStartProfit":0.0957,"indexCagr":0.2129,"indexTotalProfit":0.3449}],"influencesList":[],"netValueList":[{"date":"2026-05-13T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3625},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3887},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3853},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3921},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3754},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3845},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3809},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3571},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3604},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.339},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3537},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3497},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3537},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3674},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3523},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3514},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3433},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3434},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3165},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3255},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3073},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3077},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2899},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2902},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2417},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2363},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2474},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2672},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2439},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2577},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2557},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.247},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2628},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2449},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.226},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2739},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2867},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3152},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3027},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3215},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3234},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3364},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3434},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3392},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3168},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.33},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3257},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3158},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3236},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3616},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3633},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.36},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3579},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3494},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3392},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3539},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3484},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3487},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3466},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3252},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3268},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3381},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.338},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3114},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3474},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3596},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3627},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3593},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3561},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3676},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3557},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3502},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3416},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3452},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3391},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3435},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3413},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3408},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3628},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3219},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3027},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3004},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.3018},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2763},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2443},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2439},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2404},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2469},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2421},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2372},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2316},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2271},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.219},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2102},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2135},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1923},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2056},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2107},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2003},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2097},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2077},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2171},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2143},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2037},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2035},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2097},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2163},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2082},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2051},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2053},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.206},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1955},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1889},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2177},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2232},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2259},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.232},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2394},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2531},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2418},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2409},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2457},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2426},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2464},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2328},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2285},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2367},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.232},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2386},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2488},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2418},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.248},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2367},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2244},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2211},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2267},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2073},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1977},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2257},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2322},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2131},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2335},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2388},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.264},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2506},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2419},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2277},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2375},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.231},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2131},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2183},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2154},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2135},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.228},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.217},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2142},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2094},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2118},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1907},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1909},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1942},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1816},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1529},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1802},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1892},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2082},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.2},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1952},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1762},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1943},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1918},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1718},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.15},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1488},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1363},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1383},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1262},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1132},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1209},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1116},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1083},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1002},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0988},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.1001},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0937},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0863},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0782},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0783},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0954},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0982},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0971},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0939},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0998},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0933},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0936},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.079},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0609},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0546},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0472},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0497},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0511},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0472},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0447},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0398},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0443},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0327},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0373},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0393},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.031},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0346},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0324},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0234},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0214},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0219},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0106},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9955},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9911},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9931},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0026},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0017},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0038},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9989},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0064},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0041},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9964},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0031},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0003},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0003},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9956},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9901},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9876},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9938},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.985},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9857},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9911},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9918},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9998},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.004},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0001},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9942},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9954},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9985},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0083},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0019},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0036},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9929},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9962},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9914},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.986},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9738},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9741},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.974},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9782},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9764},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9765},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.976},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9742},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9679},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9686},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9692},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9692},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9692},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9651},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9631},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9528},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9446},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9333},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0103},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0214},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0223},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0198},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0258},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0299},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0287},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0319},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0313},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0279},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0424},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0479},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0499},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0449},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0483},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.028},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0338},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0336},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0317},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0324},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0333},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0169},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0121},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0085},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0065},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0289},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0307},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0238},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0346},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.036},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0211},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0202},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0086},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.018},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0165},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0006},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0066},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9969},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9983},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9908},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9733},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9587},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9575},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9599},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9495},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9517},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9577},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9538},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9488},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9441},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9417},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9488},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9238},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9254},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.937},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9386},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9412},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9333},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9345},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9459},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9733},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9859},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9754},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.975},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.977},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9644},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.956},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":0.9804},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1.0054},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000022461,"lxr_nv_fc":1}],"priceMetricsList":[{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000510,"cp":6182.97},{"stockId":1000000000510,"date":"2026-05-12T16:00:00.000Z","cp":6318.04},{"stockId":1000000000510,"date":"2026-05-11T16:00:00.000Z","cp":6249.23},{"stockId":1000000000510,"date":"2026-05-10T16:00:00.000Z","cp":6262.31},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000510,"cp":6154.27},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000510,"cp":6183.01},{"stockId":1000000000510,"date":"2026-05-05T16:00:00.000Z","cp":6135.86},{"stockId":1000000000510,"date":"2026-04-29T16:00:00.000Z","cp":6020.44},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000510,"cp":6013.41},{"stockId":1000000000510,"date":"2026-04-27T16:00:00.000Z","cp":5929.56},{"stockId":1000000000510,"date":"2026-04-26T16:00:00.000Z","cp":5965.38},{"stockId":1000000000510,"date":"2026-04-23T16:00:00.000Z","cp":5952.46},{"stockId":1000000000510,"date":"2026-04-22T16:00:00.000Z","cp":5973.41},{"stockId":1000000000510,"date":"2026-04-21T16:00:00.000Z","cp":6006.67},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000510,"cp":5959.66},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000510,"cp":5954.83},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000510,"cp":5913.84},{"stockId":1000000000510,"date":"2026-04-15T16:00:00.000Z","cp":5914.06},{"stockId":1000000000510,"date":"2026-04-14T16:00:00.000Z","cp":5837.45},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000510,"cp":5865.35},{"stockId":1000000000510,"date":"2026-04-12T16:00:00.000Z","cp":5792.78},{"stockId":1000000000510,"date":"2026-04-09T16:00:00.000Z","cp":5783.05},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000510,"cp":5698.95},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000510,"cp":5728.38},{"stockId":1000000000510,"date":"2026-04-06T16:00:00.000Z","cp":5510.74},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000510,"cp":5501.88},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000510,"cp":5550.74},{"stockId":1000000000510,"date":"2026-03-31T16:00:00.000Z","cp":5626.33},{"stockId":1000000000510,"date":"2026-03-30T16:00:00.000Z","cp":5526.73},{"stockId":1000000000510,"date":"2026-03-29T16:00:00.000Z","cp":5594.45},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000510,"cp":5600.34},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000510,"cp":5552.78},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000510,"cp":5633.1},{"stockId":1000000000510,"date":"2026-03-23T16:00:00.000Z","cp":5542.36},{"stockId":1000000000510,"date":"2026-03-22T16:00:00.000Z","cp":5466.9},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000510,"cp":5659.05},{"stockId":1000000000510,"date":"2026-03-18T16:00:00.000Z","cp":5688.63},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000510,"cp":5802.65},{"stockId":1000000000510,"date":"2026-03-16T16:00:00.000Z","cp":5767.73},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000510,"cp":5835.28},{"stockId":1000000000510,"date":"2026-03-12T16:00:00.000Z","cp":5844.62},{"stockId":1000000000510,"date":"2026-03-11T16:00:00.000Z","cp":5888.21},{"stockId":1000000000510,"date":"2026-03-10T16:00:00.000Z","cp":5919.99},{"stockId":1000000000510,"date":"2026-03-09T16:00:00.000Z","cp":5890},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000510,"cp":5804.09},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000510,"cp":5859.12},{"stockId":1000000000510,"date":"2026-03-04T16:00:00.000Z","cp":5843.49},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000510,"cp":5784.57},{"stockId":1000000000510,"date":"2026-03-02T16:00:00.000Z","cp":5840.58},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000510,"cp":5984.75},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000510,"cp":5965.35},{"stockId":1000000000510,"date":"2026-02-25T16:00:00.000Z","cp":5961.51},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000510,"cp":5967.3},{"stockId":1000000000510,"date":"2026-02-23T16:00:00.000Z","cp":5910.73},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000510,"cp":5840.73},{"stockId":1000000000510,"date":"2026-02-11T16:00:00.000Z","cp":5923.15},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000510,"cp":5896.15},{"stockId":1000000000510,"date":"2026-02-09T16:00:00.000Z","cp":5903.47},{"stockId":1000000000510,"date":"2026-02-08T16:00:00.000Z","cp":5899.22},{"stockId":1000000000510,"date":"2026-02-05T16:00:00.000Z","cp":5792.01},{"stockId":1000000000510,"date":"2026-02-04T16:00:00.000Z","cp":5817.6},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000510,"cp":5886.58},{"stockId":1000000000510,"date":"2026-02-02T16:00:00.000Z","cp":5852.15},{"stockId":1000000000510,"date":"2026-02-01T16:00:00.000Z","cp":5742.49},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000510,"cp":5898.13},{"stockId":1000000000510,"date":"2026-01-28T16:00:00.000Z","cp":5968.91},{"stockId":1000000000510,"date":"2026-01-27T16:00:00.000Z","cp":5951.1},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000510,"cp":5930.42},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000510,"cp":5925.53},{"stockId":1000000000510,"date":"2026-01-22T16:00:00.000Z","cp":5935.11},{"stockId":1000000000510,"date":"2026-01-21T16:00:00.000Z","cp":5911.78},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000510,"cp":5904.57},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000510,"cp":5878.74},{"stockId":1000000000510,"date":"2026-01-18T16:00:00.000Z","cp":5905.94},{"stockId":1000000000510,"date":"2026-01-15T16:00:00.000Z","cp":5889.35},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000510,"cp":5914.56},{"stockId":1000000000510,"date":"2026-01-13T16:00:00.000Z","cp":5901.2},{"stockId":1000000000510,"date":"2026-01-12T16:00:00.000Z","cp":5901.21},{"stockId":1000000000510,"date":"2026-01-11T16:00:00.000Z","cp":5948.7},{"stockId":1000000000510,"date":"2026-01-08T16:00:00.000Z","cp":5881.95},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000510,"cp":5830.57},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000510,"cp":5860.25},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000510,"cp":5860.2},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000510,"cp":5763.3},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000510,"cp":5642.82},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000510,"cp":5658.69},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000510,"cp":5640.76},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000510,"cp":5667.82},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000510,"cp":5636.74},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000510,"cp":5622.52},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000510,"cp":5592.43},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000510,"cp":5580.28},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000510,"cp":5516.17},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000510,"cp":5486.26},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000510,"cp":5520.78},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000510,"cp":5414.93},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000510,"cp":5490.12},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000510,"cp":5530.39},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000510,"cp":5486.31},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000510,"cp":5532.59},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000510,"cp":5530.03},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000510,"cp":5561.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000510,"cp":5513.75},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000510,"cp":5461.75},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000510,"cp":5440.62},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000510,"cp":5471.19},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000510,"cp":5505.28},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000510,"cp":5440.94},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000510,"cp":5415.93},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000510,"cp":5422.52},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000510,"cp":5392.91},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000510,"cp":5334.31},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000510,"cp":5325.99},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000510,"cp":5475.55},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000510,"cp":5512.38},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000510,"cp":5496.54},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000510,"cp":5540.11},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000510,"cp":5563.5},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000510,"cp":5654.44},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000510,"cp":5574.51},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000510,"cp":5588.23},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000510,"cp":5635.39},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000510,"cp":5622.12},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000510,"cp":5633.52},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000510,"cp":5548.07},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000510,"cp":5535.37},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000510,"cp":5594.41},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000510,"cp":5583.72},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000510,"cp":5653.75},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000510,"cp":5703.99},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000510,"cp":5628.29},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000510,"cp":5658.85},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000510,"cp":5586.35},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000510,"cp":5510.46},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000510,"cp":5494.74},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000510,"cp":5516.48},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000510,"cp":5427.08},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000510,"cp":5392.97},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000510,"cp":5531.79},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000510,"cp":5534.09},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000510,"cp":5451.59},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000510,"cp":5550.3},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000510,"cp":5577.65},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000510,"cp":5708.29},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000510,"cp":5618.71},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000510,"cp":5579.03},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000510,"cp":5497.73},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000510,"cp":5561.13},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000510,"cp":5521.82},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000510,"cp":5446.02},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000510,"cp":5457.29},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000510,"cp":5433.29},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000510,"cp":5433.76},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000510,"cp":5492.41},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000510,"cp":5449.98},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000510,"cp":5448.41},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000510,"cp":5432.21},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000510,"cp":5454.27},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000510,"cp":5325.81},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000510,"cp":5314.41},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000510,"cp":5358.7},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000510,"cp":5333.07},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000510,"cp":5192.02},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000510,"cp":5323.49},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000510,"cp":5358.44},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000510,"cp":5418.52},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000510,"cp":5372.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000510,"cp":5327.88},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000510,"cp":5227.98},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000510,"cp":5304.51},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000510,"cp":5311.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000510,"cp":5198.91},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000510,"cp":5089.34},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000510,"cp":5075.22},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000510,"cp":5016.82},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000510,"cp":5038.68},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000510,"cp":4985.83},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000510,"cp":4939.05},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000510,"cp":4956.03},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000510,"cp":4907.8},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000510,"cp":4886.84},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000510,"cp":4852.41},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000510,"cp":4864.07},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000510,"cp":4866.34},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000510,"cp":4846.51},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000510,"cp":4814.07},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000510,"cp":4792.42},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000510,"cp":4813.39},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000510,"cp":4899.2},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000510,"cp":4910.19},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000510,"cp":4885.77},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000510,"cp":4871.12},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000510,"cp":4888.72},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000510,"cp":4844.33},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000510,"cp":4849.17},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000510,"cp":4808.62},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000510,"cp":4773.24},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000510,"cp":4749.74},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000510,"cp":4707.35},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000510,"cp":4717.89},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000510,"cp":4709.78},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000510,"cp":4707.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000510,"cp":4696.44},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000510,"cp":4676.05},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000510,"cp":4687.58},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000510,"cp":4639.96},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000510,"cp":4662.51},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000510,"cp":4656.91},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000510,"cp":4627.66},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000510,"cp":4636.79},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000510,"cp":4630.45},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000510,"cp":4601.77},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000510,"cp":4614.44},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000510,"cp":4631.27},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000510,"cp":4570.19},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000510,"cp":4509.89},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000510,"cp":4492.54},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000510,"cp":4499.82},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000510,"cp":4540.41},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000510,"cp":4537.18},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000510,"cp":4543.99},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000510,"cp":4532.8},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000510,"cp":4566.6},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000510,"cp":4567.49},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000510,"cp":4536.05},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000510,"cp":4562.77},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000510,"cp":4545.1},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000510,"cp":4549.54},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000510,"cp":4533.83},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000510,"cp":4512.07},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000510,"cp":4503.46},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000510,"cp":4532.18},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000510,"cp":4497.62},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000510,"cp":4504.86},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000510,"cp":4531.73},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000510,"cp":4549.89},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000510,"cp":4585.83},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000510,"cp":4599.67},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000510,"cp":4579.38},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000510,"cp":4552.41},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000510,"cp":4563.02},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000510,"cp":4578.18},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000510,"cp":4626.07},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000510,"cp":4584.7},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000510,"cp":4583.19},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000510,"cp":4526.24},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000510,"cp":4543.64},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000510,"cp":4517.5},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000510,"cp":4494.63},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000510,"cp":4435.81},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000510,"cp":4431.63},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000510,"cp":4432.14},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000510,"cp":4443.17},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000510,"cp":4435.18},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000510,"cp":4444.97},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000510,"cp":4436.51},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000510,"cp":4444.33},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000510,"cp":4413.14},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000510,"cp":4412.42},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000510,"cp":4415.38},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000510,"cp":4412.31},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000510,"cp":4417.52},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000510,"cp":4400.64},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000510,"cp":4376.28},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000510,"cp":4311.84},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000510,"cp":4259.31},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000510,"cp":4199.09},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000510,"cp":4554.25},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000510,"cp":4590.67},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000510,"cp":4596.44},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000510,"cp":4591.71},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000510,"cp":4627.14},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000510,"cp":4652.07},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000510,"cp":4638.73},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000510,"cp":4653.25},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000510,"cp":4661.75},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000510,"cp":4642.74},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000510,"cp":4718.18},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000510,"cp":4758.89},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000510,"cp":4765.55},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000510,"cp":4748.1},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000510,"cp":4755.15},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000510,"cp":4648.53},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000510,"cp":4676.3},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000510,"cp":4692.04},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000510,"cp":4677.52},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000510,"cp":4690.56},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000510,"cp":4704.58},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000510,"cp":4632.25},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000510,"cp":4613.8},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000510,"cp":4611.58},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000510,"cp":4606.36},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000510,"cp":4712.33},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000510,"cp":4712.62},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000510,"cp":4673.99},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000510,"cp":4725.35},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000510,"cp":4734.86},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000510,"cp":4667.88},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000510,"cp":4674.28},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000510,"cp":4629.25},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000510,"cp":4681.52},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000510,"cp":4675.97},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000510,"cp":4630.56},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000510,"cp":4652.67},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000510,"cp":4603.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000510,"cp":4627.01},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000510,"cp":4606.19},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000510,"cp":4540.92},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000510,"cp":4468.24},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000510,"cp":4478.66},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000510,"cp":4504.01},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000510,"cp":4463.97},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000510,"cp":4466.66},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000510,"cp":4507.06},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000510,"cp":4499.54},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000510,"cp":4476.98},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000510,"cp":4458.96},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000510,"cp":4452.02},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000510,"cp":4484.09},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000510,"cp":4358.2},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000510,"cp":4365.54},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000510,"cp":4424.24},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000510,"cp":4428.28},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000510,"cp":4440.99},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000510,"cp":4402.91},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000510,"cp":4411.04},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000510,"cp":4473.66},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000510,"cp":4608.94},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000510,"cp":4693.23},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000510,"cp":4678.68},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000510,"cp":4684.84},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000510,"cp":4673.14},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000510,"cp":4682.22},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000510,"cp":4626.14},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000510,"cp":4639.21},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000510,"cp":4653.51},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000510,"cp":4643.69},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000510,"cp":4616.95},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000510,"cp":4617.17},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000510,"cp":4649.95},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000510,"cp":4759.41},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000510,"cp":4717.18},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000510,"cp":4715.94},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000510,"cp":4682.52},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000510,"cp":4694.33},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000510,"cp":4631.03},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000510,"cp":4635.88},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000510,"cp":4666.91},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000510,"cp":4669.07},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000510,"cp":4620.27},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000510,"cp":4565.13},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000510,"cp":4608.38},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000510,"cp":4524.87},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000510,"cp":4544.75},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000510,"cp":4566.55},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000510,"cp":4716.76},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000510,"cp":4715.84},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000510,"cp":4692.88},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000510,"cp":4648.17},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000510,"cp":4687.89},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000510,"cp":4779.67},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000510,"cp":4883.98},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000510,"cp":4862.39},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000510,"cp":4913.93},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000510,"cp":4860.88},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000510,"cp":4893.31},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000510,"cp":4775.62},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000510,"cp":4789.76},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000510,"cp":4665.2},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000510,"cp":4597.45},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000510,"cp":4614.79},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000510,"cp":4603.98},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000510,"cp":4628.61},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000510,"cp":4674.82},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000510,"cp":4655.91},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000510,"cp":4610.74},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000510,"cp":4664.25},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000510,"cp":4644.92},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000510,"cp":4614.35},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000510,"cp":4581.32},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000510,"cp":4418.55},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000510,"cp":4464.92},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000510,"cp":4495.57},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000510,"cp":4609.55},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000510,"cp":4516.47},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000510,"cp":4661.03},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000510,"cp":4630.94},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000510,"cp":4981.3},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000510,"cp":4684.89},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000510,"cp":4298.56},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000510,"cp":4103.82},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000510,"cp":3937.37},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000510,"cp":3885.17},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000510,"cp":3725.78}]}