window.pageData = {"fund":{"_id":3000000005626,"name":"富国中证医药主题指数增强型证券投资基金(LOF)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"stockCode":"005626","tickerId":5626,"shortName":"富国中证医药主题指数增强型（LOF）C","currency":"CNY","inceptionDate":"2021-08-16T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":7,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzzyyztzszqxzqtzjj(lof)","indexId":1000000930791,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930791","tickerId":930791,"name":"CS医药TI","rebalancingFrequency":"semi-annually"},"managers":[{"name":"牛志冬","stockType":"fund_manager","stockCode":"db20343338","exchange":"fm","tickerId":142604151940},{"name":"蔡卡尔","stockType":"fund_manager","stockCode":"db20517860","exchange":"fm","tickerId":31105170350}],"hotMetrics":{"fss":{"stockId":3000000005626,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0002,"f_ind_h_s_r":0.9998,"f_h_a":6413,"f_h_s_a":6510,"f_ind_h_s_r_c_1y":0.03579999999999994,"f_ind_h_s_r_c_hy":-0.00019999999999997797,"f_ins_h_s_r_c_1y":-0.035800000000000005,"f_ins_h_s_r_c_hy":0.0002,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005626,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.7424106340937668,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.6176164002779708,"f_p_r_m3_ssc":5616,"f_p_r_m3_ssrp":0.7104185218165627,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.8139931740614335,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.7828293974839992,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.8803689824156817,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.8643710470836261,"f_cagr_p_r_fs_ssc":5809,"f_cagr_p_r_fs_ssrp":0.9480027548209367},"fp":{"stockId":3000000005626,"type":"fp","f_p_r_fys":0.014003294892916074,"f_p_r_m1":0.07793345008756591,"f_p_r_m3":-0.043512043512043186,"f_p_r_m6":-0.03147128245476016,"f_p_r_y1":0.13560885608856021,"f_cagr_p_r_fs":-0.07646035717188127,"f_p_r_d1":0.0018570102135562205,"f_p_r_y2":0.15262172284644349,"f_cagr_p_r_fs_sic":5,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":5,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":5,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":5,"f_p_r_m3_sirp":0.25,"f_p_r_m6_sic":4,"f_p_r_m6_sirp":0.3333333333333333,"f_p_r_y1_sic":4,"f_p_r_y1_sirp":0.3333333333333333,"f_p_r_y2_sic":4,"f_p_r_y2_sirp":0.3333333333333333,"f_p_r_y3":-0.07199817155619159,"f_p_r_y3_sic":4,"f_p_r_y3_sirp":1,"last_data_date":"2026-04-22T16:00:00.000Z"},"ff":{"stockId":3000000005626,"type":"ff","f_m_f":3208929,"f_m_f_r":0.012,"f_c_f":534821,"f_c_f_r":0.002,"f_m_a_c_f":3743750,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005626,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":1.231,"f_nv_cr":-0.00404530744336562},"f_as":{"stockId":3000000005626,"type":"f_as","f_tas":180987253.632,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000161035,"stockCode":"161035","stockType":"fund","areaCode":"cn","followedNum":102,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2016-10-09T16:00:00.000Z","setUpScale":319468000,"market":"a","tickerId":161035,"custody":"交通银行股份有限公司","name":"富国中证医药主题指数增强型证券投资基金(LOF)","shortName":"富国中证医药主题指数增强型（LOF）A","fundSecondLevel":"company","__csrcFundId":972,"fundStatus":"normal","lastUpdated":"2026-04-17T17:12:14.674Z","masterFundFlag":1,"inceptionDate":"2016-11-10T16:00:00.000Z","memoNum":1,"fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国中证医药主题指数增强型(LOF)","pinyin":"fgzzyyztzszqxzqtzjj(lof)","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000930791,"lofFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161035,"stockId":600276,"holdings":698457,"marketCap":38568795,"netValueRatio":0.0834,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161035,"stockId":603259,"holdings":360804,"marketCap":35394872,"netValueRatio":0.0765,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161035,"stockId":688271,"holdings":138623,"marketCap":15525776,"netValueRatio":0.0336,"quarterlyChange":-0.10756972111553775,"stock":{"name":"联影医疗","exchange":"sh","stockType":"company","stockCode":"688271","tickerId":688271}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161035,"stockId":300760,"holdings":73802,"marketCap":12152237,"netValueRatio":0.0263,"quarterlyChange":-0.13541611971646128,"stock":{"stockCode":"300760","exchange":"sz","stockType":"company","tickerId":300760,"name":"迈瑞医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161035,"stockId":2001,"holdings":347502,"marketCap":12006194,"netValueRatio":0.026,"quarterlyChange":0.37157602223104447,"stock":{"stockCode":"002001","exchange":"sz","stockType":"company","tickerId":2001,"name":"新和成"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161035,"stockId":688235,"holdings":47097,"marketCap":11001388,"netValueRatio":0.0238,"quarterlyChange":-0.1303425167535377,"stock":{"stockCode":"688235","tickerId":688235,"exchange":"sh","stockType":"company","name":"百济神州"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161035,"stockId":538,"holdings":155113,"marketCap":8509499,"netValueRatio":0.0184,"quarterlyChange":-0.03347427766032407,"stock":{"stockCode":"000538","exchange":"sz","stockType":"company","tickerId":538,"name":"云南白药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161035,"stockId":300347,"holdings":154944,"marketCap":8340635,"netValueRatio":0.018,"quarterlyChange":-0.050617283950616376,"stock":{"stockCode":"300347","exchange":"sz","stockType":"company","tickerId":300347,"name":"泰格医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161035,"stockId":688331,"holdings":64736,"marketCap":8336054,"netValueRatio":0.018,"quarterlyChange":0.6553541586322154,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161035,"stockId":300015,"holdings":871088,"marketCap":8284046,"netValueRatio":0.0179,"quarterlyChange":-0.12791681950283618,"stock":{"stockCode":"300015","exchange":"sz","stockType":"company","tickerId":300015,"name":"爱尔眼科"}}],"bondHoldings":[{"_id":"69e8fc721398d7984300464d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161035,"stockCode":"019773","stockName":"25国债08","holdings":1000,"marketCap":101327,"netValueRatio":0.0002,"lastUpdated":"2026-04-22T16:50:58.235Z"}]},"index":{"_id":1000000930791,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930791","tickerId":930791,"currency":"CNY","source":"csi","fsTableType":"non_financial","name":"CS医药TI","csiCode":"930791","series":"thematic","launchDate":"2016-03-21T16:00:00.000Z","lastUpdated":"2025-01-08T23:14:06.495Z","followedNum":193,"description":"中证医药主题指数选取医药卫生与药品零售行业的上市公司证券作为指数样本，为投资者提供更多样化的投资标的。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175425-930791_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930791factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证医药主题指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720791,"constituentsMarkets":["a"],"memoNum":5,"pinyin":"csyyti","hotSpots":[null]},"managerEmploymentList":[{"_id":"69ea367d593b4485974c5ec2","stockId":3000000005626,"source":"cn_info","declarationDate":"2022-06-30T16:00:00.000Z","appointmentDate":"2021-08-16T16:00:00.000Z","isEmployed":true,"managerId":7142604151940,"manager":{"_id":7142604151940,"name":"牛志冬","tickerId":142604151940,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20343338","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000005626,"name":"富国中证医药主题指数增强型证券投资基金(LOF)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"005626","tickerId":5626,"shortName":"富国中证医药主题指数增强型（LOF）C","currency":"CNY","inceptionDate":"2021-08-16T16:00:00.000Z","followedNum":7},"fundHotMetrics":{"stockId":3000000005626,"type":"f_as","f_m_f":3208929,"f_m_f_r":0.012,"f_c_f":534821,"f_c_f_r":0.002,"f_m_a_c_f":3743750,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":180987253.632,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":8,"managerYearStartProfit":0.014,"managerCagr":-0.0765,"managerTotalProfit":-0.311,"indexYearStartProfit":-0.0079,"indexCagr":-0.0982,"indexTotalProfit":-0.3838},{"_id":"69ea367d593b4485974c5ec3","stockId":3000000005626,"source":"cn_info","declarationDate":"2022-06-30T16:00:00.000Z","appointmentDate":"2021-08-16T16:00:00.000Z","isEmployed":true,"managerId":7031105170350,"manager":{"_id":7031105170350,"name":"蔡卡尔","tickerId":31105170350,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20517860","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"company","memoNum":0},"fund":{"_id":3000000005626,"name":"富国中证医药主题指数增强型证券投资基金(LOF)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"005626","tickerId":5626,"shortName":"富国中证医药主题指数增强型（LOF）C","currency":"CNY","inceptionDate":"2021-08-16T16:00:00.000Z","followedNum":7},"fundHotMetrics":{"stockId":3000000005626,"type":"f_as","f_m_f":3208929,"f_m_f_r":0.012,"f_c_f":534821,"f_c_f_r":0.002,"f_m_a_c_f":3743750,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":180987253.632,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":8,"managerYearStartProfit":0.014,"managerCagr":-0.0765,"managerTotalProfit":-0.311,"indexYearStartProfit":-0.0079,"indexCagr":-0.0982,"indexTotalProfit":-0.3838}],"influencesList":[],"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.231},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.236},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.23},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.236},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.237},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.262},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.262},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.246},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.236},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.247},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.24},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.256},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.236},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.236},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.261},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.26},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.216},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.22},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.209},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.168},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.182},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.173},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.142},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.191},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.205},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.227},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.222},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.221},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.218},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.22},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.227},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.232},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.205},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.218},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.189},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.183},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.195},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.221},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.242},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.241},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.252},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.246},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.247},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.263},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.267},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.267},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.256},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.249},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.25},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.247},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.235},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.217},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.25},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.262},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.257},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.271},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.283},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.287},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.276},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.286},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.284},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.294},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.302},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.312},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.318},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.322},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.306},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.306},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.285},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.28},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.269},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.263},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.214},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.219},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.222},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.233},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.237},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.23},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.227},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.229},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.233},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.219},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.219},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.204},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.223},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.24},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.235},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.238},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.233},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.24},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.239},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.232},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.229},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.231},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.248},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.245},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.242},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.246},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.237},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.228},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.214},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.24},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.244},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.256},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.265},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.29},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.294},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.276},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.271},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.275},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.261},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.265},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.262},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.264},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.29},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.293},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.263},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.288},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.278},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.289},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.278},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.271},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.277},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.286},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.274},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.268},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.293},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.288},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.264},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.284},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.306},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.327},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.325},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.303},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.301},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.324},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.315},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.293},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.314},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.312},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.325},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.333},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.334},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.335},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.337},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.335},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.334},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.339},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.362},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.34},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.305},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.345},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.344},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.353},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.319},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.295},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.295},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.323},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.334},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.314},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.307},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.301},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.294},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.308},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.299},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.289},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.298},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.277},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.276},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.262},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.265},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.277},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.282},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.278},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.272},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.276},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.289},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.286},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.262},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.242},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.243},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.223},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.221},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.218},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.219},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.211},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.194},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.185},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.183},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.178},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.161},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.153},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.147},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.142},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.154},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.15},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.14},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.149},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.135},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.123},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.122},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.133},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.125},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.114},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.111},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.11},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.123},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.13},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.149},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.157},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.177},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.163},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.165},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.163},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.146},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.151},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.162},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.157},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.138},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.135},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.114},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.116},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.109},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.122},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.12},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.126},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.116},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.098},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.102},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.096},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.097},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.095},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.083},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.091},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.091},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.088},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.094},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.091},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.081},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.077},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.082},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.089},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.084},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.094},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.082},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.065},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.068},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.069},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.078},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.078},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.066},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.062},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.042},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.044},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.037},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.122},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.129},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.136},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.1},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.11},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.11},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.082},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.082},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.079},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.081},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.099},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.106},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.104},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.09},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.089},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.068},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.072},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.079},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.079},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.077},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.084},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.067},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.073},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.071},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.067},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.086},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.079},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.062},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.076},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.086},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.071},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.058},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.054},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.068},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.065},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.043},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.047},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.046},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.055},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.047},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.036},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.027},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.023},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.022},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.017},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.018},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.024},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.026},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.012},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.007},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.01},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.019},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.993},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.99},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.002},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.007},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.014},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.029},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.017},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.025},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.048},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.067},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.068},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.062},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.067},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.072},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.064},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.077},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.073},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.073},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.072},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.082},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.093},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.114},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.106},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.101},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.102},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.103},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.084},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.085},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.1},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.104},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.093},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.076},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.086},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.066},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.062},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.06},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.105},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.108},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.08},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.067},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.083},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.103},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.132},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.143},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.135},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.123},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.126},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.098},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.102},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.084},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.072},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.071},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.076},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.09},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.112},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.103},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.093},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.102},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.104},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.097},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.09},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.055},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.06},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.069},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.092},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.079},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.127},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.131},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.227},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.138},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.03},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.971},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.934},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.924},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.896},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.903},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.917},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.911},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.912},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.921},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.938},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.932},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.939},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.941},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.959},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.95},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.947},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.94},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.958},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.952},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.941},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.943},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.94},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.947},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.953},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.958},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.966},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.981},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.99},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.987},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.982},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.995},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.002},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.99},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.006},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.998},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.003},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.989},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.996},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.991},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.999},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.954},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.959},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.974},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.973},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.973},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.987},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.022},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.017},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.015},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.005},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.992},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.993},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.004},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.001},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.981},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.981},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.978},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.003},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.976},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":0.992},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.004},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.013},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.004},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.004},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.011},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.029},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.011},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.015},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.032},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.03},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.041},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.053},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.059},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.058},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.065},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.072},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.075},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.064},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.07},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.08},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.082},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.068},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.07},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.071},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.074},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.076},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.084},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.077},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.088},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.099},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.107},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.115},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.116},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.118},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.126},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.143},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.134},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.14},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.149},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.137},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.144},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.141},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.113},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.108},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.088},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005626,"lxr_nv_fc":1.073}],"priceMetricsList":[{"stockId":1000000930791,"date":"2026-04-22T16:00:00.000Z","cp":9186.86},{"stockId":1000000930791,"date":"2026-04-21T16:00:00.000Z","cp":9226.03},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930791,"cp":9172.45},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930791,"cp":9234.31},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930791,"cp":9244.42},{"stockId":1000000930791,"date":"2026-04-15T16:00:00.000Z","cp":9420.9},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930791,"cp":9433.32},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930791,"cp":9315.65},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930791,"cp":9251.83},{"stockId":1000000930791,"date":"2026-04-09T16:00:00.000Z","cp":9334.99},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930791,"cp":9276.15},{"stockId":1000000930791,"date":"2026-04-07T16:00:00.000Z","cp":9398.58},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930791,"cp":9239.44},{"stockId":1000000930791,"date":"2026-04-02T16:00:00.000Z","cp":9235.54},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930791,"cp":9431.83},{"stockId":1000000930791,"date":"2026-03-31T16:00:00.000Z","cp":9438.1},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930791,"cp":9097.23},{"stockId":1000000930791,"date":"2026-03-29T16:00:00.000Z","cp":9141.9},{"stockId":1000000930791,"date":"2026-03-26T16:00:00.000Z","cp":9065.52},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930791,"cp":8757.63},{"stockId":1000000930791,"date":"2026-03-24T16:00:00.000Z","cp":8871.39},{"stockId":1000000930791,"date":"2026-03-23T16:00:00.000Z","cp":8801.05},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930791,"cp":8572.95},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930791,"cp":8968.93},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930791,"cp":9094.9},{"stockId":1000000930791,"date":"2026-03-17T16:00:00.000Z","cp":9255.63},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930791,"cp":9217.46},{"stockId":1000000930791,"date":"2026-03-15T16:00:00.000Z","cp":9208.48},{"stockId":1000000930791,"date":"2026-03-12T16:00:00.000Z","cp":9174.38},{"stockId":1000000930791,"date":"2026-03-11T16:00:00.000Z","cp":9210.68},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930791,"cp":9273.68},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930791,"cp":9297.31},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930791,"cp":9109.88},{"stockId":1000000930791,"date":"2026-03-05T16:00:00.000Z","cp":9193.78},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930791,"cp":8975.51},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930791,"cp":8922.14},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930791,"cp":9032.68},{"stockId":1000000930791,"date":"2026-03-01T16:00:00.000Z","cp":9239.06},{"stockId":1000000930791,"date":"2026-02-26T16:00:00.000Z","cp":9424.42},{"stockId":1000000930791,"date":"2026-02-25T16:00:00.000Z","cp":9408.9},{"stockId":1000000930791,"date":"2026-02-24T16:00:00.000Z","cp":9490.47},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930791,"cp":9422.49},{"stockId":1000000930791,"date":"2026-02-12T16:00:00.000Z","cp":9420.31},{"stockId":1000000930791,"date":"2026-02-11T16:00:00.000Z","cp":9545.97},{"stockId":1000000930791,"date":"2026-02-10T16:00:00.000Z","cp":9588.45},{"stockId":1000000930791,"date":"2026-02-09T16:00:00.000Z","cp":9599.07},{"stockId":1000000930791,"date":"2026-02-08T16:00:00.000Z","cp":9532.99},{"stockId":1000000930791,"date":"2026-02-05T16:00:00.000Z","cp":9477.98},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930791,"cp":9496.7},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930791,"cp":9467.31},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930791,"cp":9368.34},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930791,"cp":9231.65},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930791,"cp":9460.15},{"stockId":1000000930791,"date":"2026-01-28T16:00:00.000Z","cp":9587.47},{"stockId":1000000930791,"date":"2026-01-27T16:00:00.000Z","cp":9512.99},{"stockId":1000000930791,"date":"2026-01-26T16:00:00.000Z","cp":9649.58},{"stockId":1000000930791,"date":"2026-01-25T16:00:00.000Z","cp":9768.28},{"stockId":1000000930791,"date":"2026-01-22T16:00:00.000Z","cp":9750.38},{"stockId":1000000930791,"date":"2026-01-21T16:00:00.000Z","cp":9652.99},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930791,"cp":9712.43},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930791,"cp":9725.34},{"stockId":1000000930791,"date":"2026-01-18T16:00:00.000Z","cp":9804.33},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930791,"cp":9864.52},{"stockId":1000000930791,"date":"2026-01-14T16:00:00.000Z","cp":10004.27},{"stockId":1000000930791,"date":"2026-01-13T16:00:00.000Z","cp":10089.98},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930791,"cp":10130.12},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930791,"cp":10012.48},{"stockId":1000000930791,"date":"2026-01-08T16:00:00.000Z","cp":9951.07},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930791,"cp":9796.53},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930791,"cp":9752.07},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930791,"cp":9688.16},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930791,"cp":9610.42},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930791,"cp":9259.74},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930791,"cp":9309.83},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930791,"cp":9360.48},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930791,"cp":9462.76},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930791,"cp":9481.73},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930791,"cp":9433.09},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930791,"cp":9414.49},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930791,"cp":9456.21},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930791,"cp":9483.82},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930791,"cp":9376.13},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930791,"cp":9368.94},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930791,"cp":9250.46},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930791,"cp":9395.14},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930791,"cp":9527.56},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930791,"cp":9500.68},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930791,"cp":9557.71},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930791,"cp":9534.91},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930791,"cp":9592.53},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930791,"cp":9589.87},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930791,"cp":9539.7},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930791,"cp":9523.4586},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930791,"cp":9553.2728},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930791,"cp":9674.32},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930791,"cp":9640.68},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930791,"cp":9626.04},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930791,"cp":9671.8},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930791,"cp":9615.51},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930791,"cp":9558.01},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930791,"cp":9456.9},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930791,"cp":9670.74},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930791,"cp":9721.08},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930791,"cp":9822.87},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930791,"cp":9883.42},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930791,"cp":10058.85},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930791,"cp":10097.22},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930791,"cp":9971.74},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930791,"cp":9930.14},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930791,"cp":9954.29},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930791,"cp":9827.42},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930791,"cp":9852.61},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930791,"cp":9830.86},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930791,"cp":9844},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930791,"cp":10019.3},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930791,"cp":10051.49},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930791,"cp":9846.8},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930791,"cp":10043.75},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930791,"cp":9981.72},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930791,"cp":10076.06},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930791,"cp":9995.05},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930791,"cp":9964.12},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930791,"cp":10007.82},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930791,"cp":10063.27},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930791,"cp":9967.18},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930791,"cp":9947.59},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930791,"cp":10142.66},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930791,"cp":10119.42},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930791,"cp":9935.09},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930791,"cp":10110.38},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930791,"cp":10294.41},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930791,"cp":10475.8},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930791,"cp":10451.51},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930791,"cp":10284.6},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930791,"cp":10264.96},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930791,"cp":10464.7},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930791,"cp":10405.11},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930791,"cp":10258.69},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930791,"cp":10455.05},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930791,"cp":10473.6},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930791,"cp":10607.34},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930791,"cp":10646.65},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930791,"cp":10644.13},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930791,"cp":10655.99},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930791,"cp":10645.79},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930791,"cp":10638.65},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930791,"cp":10628.47},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930791,"cp":10685.15},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930791,"cp":10884.08},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930791,"cp":10711.51},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930791,"cp":10404.73},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930791,"cp":10728.51},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930791,"cp":10723.41},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930791,"cp":10792.27},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930791,"cp":10481.57},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930791,"cp":10302.5},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930791,"cp":10311.86},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930791,"cp":10567.87},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930791,"cp":10671.24},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930791,"cp":10474.86},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930791,"cp":10411.69},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930791,"cp":10350.46},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930791,"cp":10300.67},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930791,"cp":10396.98},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930791,"cp":10311.55},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930791,"cp":10217.12},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930791,"cp":10311.92},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930791,"cp":10126.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930791,"cp":10143.84},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930791,"cp":10036.37},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930791,"cp":10047.44},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930791,"cp":10142.71},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930791,"cp":10186.17},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930791,"cp":10152.06},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930791,"cp":10123.32},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930791,"cp":10159.83},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930791,"cp":10279.19},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930791,"cp":10277.76},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930791,"cp":10073.81},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930791,"cp":9914.68},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930791,"cp":9945.88},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930791,"cp":9747.35},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930791,"cp":9744.17},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930791,"cp":9714.34},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930791,"cp":9728.74},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930791,"cp":9645.93},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930791,"cp":9488.97},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930791,"cp":9411.83},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930791,"cp":9395.89},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930791,"cp":9373.84},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930791,"cp":9258.55},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930791,"cp":9199.73},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930791,"cp":9153.98},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930791,"cp":9115.98},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930791,"cp":9215.67},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930791,"cp":9180.35},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930791,"cp":9069.64},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930791,"cp":9155.62},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930791,"cp":9023.77},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930791,"cp":8949.97},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930791,"cp":8936.7},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930791,"cp":9040.87},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930791,"cp":8977.6},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930791,"cp":8886.78},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930791,"cp":8839.42},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930791,"cp":8834.43},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930791,"cp":8956.04},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930791,"cp":9027.18},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930791,"cp":9176.6},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930791,"cp":9229.46},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930791,"cp":9406.72},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930791,"cp":9279.32},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930791,"cp":9312.59},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930791,"cp":9276.99},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930791,"cp":9119.2},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930791,"cp":9163.17},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930791,"cp":9257.36},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930791,"cp":9190.56},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930791,"cp":9059.55},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930791,"cp":9038.65},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930791,"cp":8869.39},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930791,"cp":8894.44},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930791,"cp":8834.64},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930791,"cp":8942.65},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930791,"cp":8921.9193},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930791,"cp":8981.0738},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930791,"cp":8923.5798},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930791,"cp":8788.7856},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930791,"cp":8816.5576},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930791,"cp":8776.1021},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930791,"cp":8788.8528},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930791,"cp":8761.7333},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930791,"cp":8674.23},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930791,"cp":8704.71},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930791,"cp":8712.52},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930791,"cp":8693.86},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930791,"cp":8719.26},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930791,"cp":8648.63},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930791,"cp":8586.81},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930791,"cp":8548.91},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930791,"cp":8592.37},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930791,"cp":8629.59},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930791,"cp":8611.28},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930791,"cp":8670.17},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930791,"cp":8594.03},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930791,"cp":8495.25},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930791,"cp":8531.38},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930791,"cp":8541.63},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930791,"cp":8606.16},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930791,"cp":8619.92},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930791,"cp":8557.25},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930791,"cp":8540.37},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930791,"cp":8393.36},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930791,"cp":8380.57},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930791,"cp":8292.87},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930791,"cp":9008.69},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930791,"cp":9044.49},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930791,"cp":9113.97},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930791,"cp":8836.96},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930791,"cp":8931.35},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930791,"cp":8962.88},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930791,"cp":8779.51},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930791,"cp":8782.83},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930791,"cp":8748.89},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930791,"cp":8791.56},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930791,"cp":8929.64},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930791,"cp":9015.58},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930791,"cp":9007.68},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930791,"cp":8925.92},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930791,"cp":8931.58},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930791,"cp":8737.5},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930791,"cp":8771.64},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930791,"cp":8834.1},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930791,"cp":8817.97},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930791,"cp":8763.41},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930791,"cp":8843.69},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930791,"cp":8713.42},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930791,"cp":8776.69},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930791,"cp":8748.91},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930791,"cp":8705.09},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930791,"cp":8890.81},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930791,"cp":8863.86},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930791,"cp":8766.94},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930791,"cp":8876.52},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930791,"cp":8975.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930791,"cp":8874.21},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930791,"cp":8731.74},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930791,"cp":8684.05},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930791,"cp":8836.67},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930791,"cp":8804.63},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930791,"cp":8596.81},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930791,"cp":8621.89},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930791,"cp":8600.01},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930791,"cp":8691.03},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930791,"cp":8585.1},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930791,"cp":8459.65},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930791,"cp":8365.96},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930791,"cp":8336.16},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930791,"cp":8336.94},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930791,"cp":8301.43},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930791,"cp":8312.78},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930791,"cp":8380.6},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930791,"cp":8399.32},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930791,"cp":8299.04},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930791,"cp":8270.53},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930791,"cp":8288.6},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930791,"cp":8377.84},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930791,"cp":8154.84},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930791,"cp":8120.47},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930791,"cp":8242.72},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930791,"cp":8295.15},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930791,"cp":8364.99},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930791,"cp":8495.75},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930791,"cp":8400.56},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930791,"cp":8478.06},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930791,"cp":8684.79},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930791,"cp":8850.11},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930791,"cp":8865.49},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930791,"cp":8836.13},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930791,"cp":8886.87},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930791,"cp":8934.92},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930791,"cp":8854.82},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930791,"cp":8965.54},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930791,"cp":8946.76},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930791,"cp":8957.2754},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930791,"cp":8946.6923},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930791,"cp":9024.5674},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930791,"cp":9118.7929},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930791,"cp":9337.573},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930791,"cp":9260.56},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930791,"cp":9223.44},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930791,"cp":9220.46},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930791,"cp":9237.33},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930791,"cp":9053.57},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930791,"cp":9079.13},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930791,"cp":9204.26},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930791,"cp":9234.8183},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930791,"cp":9120.6},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930791,"cp":8990.12},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930791,"cp":9076.73},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930791,"cp":8901.66},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930791,"cp":8887.31},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930791,"cp":8890.4},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930791,"cp":9278.28},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930791,"cp":9325.54},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930791,"cp":9106.48},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930791,"cp":8993.71},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930791,"cp":9123.8},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930791,"cp":9308.53},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930791,"cp":9574.9},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930791,"cp":9668.51},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930791,"cp":9574.75},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930791,"cp":9483.53},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930791,"cp":9530.14},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930791,"cp":9241.5},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930791,"cp":9264.45},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930791,"cp":9072.67},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930791,"cp":8960.54},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930791,"cp":8961.31},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930791,"cp":9001.29},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930791,"cp":9115.74},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930791,"cp":9327.53},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930791,"cp":9219.54},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930791,"cp":9103.25},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930791,"cp":9187.33},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930791,"cp":9196.94},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930791,"cp":9107.31},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930791,"cp":9047.63},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930791,"cp":8719.89},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930791,"cp":8787.1},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930791,"cp":8889.81},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930791,"cp":9126.84},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930791,"cp":9027.66},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930791,"cp":9476.55},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930791,"cp":9503.56},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930791,"cp":10389.2},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930791,"cp":9586.51},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930791,"cp":8635.86},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930791,"cp":8095.97},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930791,"cp":7749.98},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930791,"cp":7658.95},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930791,"cp":7399.54},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930791,"cp":7452.25},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930791,"cp":7551.58},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930791,"cp":7475.75},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930791,"cp":7503.32},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930791,"cp":7576.24},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930791,"cp":7680.01},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930791,"cp":7634.17},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930791,"cp":7715.06},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930791,"cp":7728.6},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930791,"cp":7873.92},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930791,"cp":7796.89},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930791,"cp":7777.18},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930791,"cp":7718.14},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930791,"cp":7875.77},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930791,"cp":7792.95},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930791,"cp":7689.14},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930791,"cp":7702.2},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930791,"cp":7697.84},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930791,"cp":7755.25},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930791,"cp":7792.09},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930791,"cp":7843.5},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930791,"cp":7910.48},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930791,"cp":8035.36},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930791,"cp":8109.15},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930791,"cp":8084.67},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930791,"cp":8040.18},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930791,"cp":8162.53},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930791,"cp":8228.36},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930791,"cp":8129.48},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930791,"cp":8257.93},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930791,"cp":8209.92},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930791,"cp":8261.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930791,"cp":8141.82},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930791,"cp":8175.9},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930791,"cp":8114.33},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930791,"cp":8183.24},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930791,"cp":7805.88},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930791,"cp":7843.97},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930791,"cp":7969.62},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930791,"cp":7965.31},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930791,"cp":7979.09},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930791,"cp":8082.67},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930791,"cp":8368.2},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930791,"cp":8317.45},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930791,"cp":8285.9},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930791,"cp":8205.61},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930791,"cp":8078.07},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930791,"cp":8080.38},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930791,"cp":8165.14},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930791,"cp":8140.08},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930791,"cp":7951.15},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930791,"cp":7966.11},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930791,"cp":7943.87},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930791,"cp":8156.95},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930791,"cp":7927.59},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930791,"cp":8067.43},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930791,"cp":8151.06},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930791,"cp":8230.23},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930791,"cp":8178.27},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930791,"cp":8254.2},{"stockId":1000000930791,"date":"2024-06-25T16:00:00.000Z","cp":8421.28},{"stockId":1000000930791,"date":"2024-06-24T16:00:00.000Z","cp":8272.21},{"stockId":1000000930791,"date":"2024-06-23T16:00:00.000Z","cp":8322.82},{"stockId":1000000930791,"date":"2024-06-20T16:00:00.000Z","cp":8467.13},{"stockId":1000000930791,"date":"2024-06-19T16:00:00.000Z","cp":8447.94},{"stockId":1000000930791,"date":"2024-06-18T16:00:00.000Z","cp":8579.7},{"stockId":1000000930791,"date":"2024-06-17T16:00:00.000Z","cp":8687.84},{"stockId":1000000930791,"date":"2024-06-16T16:00:00.000Z","cp":8743.96},{"stockId":1000000930791,"date":"2024-06-13T16:00:00.000Z","cp":8727.94},{"stockId":1000000930791,"date":"2024-06-12T16:00:00.000Z","cp":8799.12},{"stockId":1000000930791,"date":"2024-06-11T16:00:00.000Z","cp":8890.94},{"stockId":1000000930791,"date":"2024-06-10T16:00:00.000Z","cp":8915},{"stockId":1000000930791,"date":"2024-06-06T16:00:00.000Z","cp":8825.73},{"stockId":1000000930791,"date":"2024-06-05T16:00:00.000Z","cp":8884.77},{"stockId":1000000930791,"date":"2024-06-04T16:00:00.000Z","cp":8990.61},{"stockId":1000000930791,"date":"2024-06-03T16:00:00.000Z","cp":9014.42},{"stockId":1000000930791,"date":"2024-06-02T16:00:00.000Z","cp":8862.68},{"stockId":1000000930791,"date":"2024-05-30T16:00:00.000Z","cp":8924.92},{"stockId":1000000930791,"date":"2024-05-29T16:00:00.000Z","cp":8936.15},{"stockId":1000000930791,"date":"2024-05-28T16:00:00.000Z","cp":8964.41},{"stockId":1000000930791,"date":"2024-05-27T16:00:00.000Z","cp":8991.1},{"stockId":1000000930791,"date":"2024-05-26T16:00:00.000Z","cp":9070.59},{"stockId":1000000930791,"date":"2024-05-23T16:00:00.000Z","cp":9017.95},{"stockId":1000000930791,"date":"2024-05-22T16:00:00.000Z","cp":9108.37},{"stockId":1000000930791,"date":"2024-05-21T16:00:00.000Z","cp":9232.63},{"stockId":1000000930791,"date":"2024-05-20T16:00:00.000Z","cp":9290.46},{"stockId":1000000930791,"date":"2024-05-19T16:00:00.000Z","cp":9365.73},{"stockId":1000000930791,"date":"2024-05-16T16:00:00.000Z","cp":9361.52},{"stockId":1000000930791,"date":"2024-05-15T16:00:00.000Z","cp":9368.81},{"stockId":1000000930791,"date":"2024-05-14T16:00:00.000Z","cp":9425.72},{"stockId":1000000930791,"date":"2024-05-13T16:00:00.000Z","cp":9569.65},{"stockId":1000000930791,"date":"2024-05-12T16:00:00.000Z","cp":9481.01},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930791,"cp":9516.33},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930791,"cp":9613.43},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930791,"cp":9518.88},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930791,"cp":9597.95},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930791,"cp":9567.43},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930791,"cp":9309.93},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930791,"cp":9289.79},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930791,"cp":9114.75},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930791,"cp":8951.59}]}