window.pageData = {"fund":{"_id":3000000005627,"name":"富国中证高端制造指数增强型证券投资基金(LOF)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"stockCode":"005627","tickerId":5627,"shortName":"富国中证高端制造指数增强型（LOF）C","currency":"CNY","exchange":"jj","inceptionDate":"2022-01-24T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzzgdzzzszqxzqtzjj(lof)","indexId":1000000930820,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"name":"CS高端制","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"牛志冬","stockType":"fund_manager","stockCode":"db20343338","exchange":"fm","tickerId":142604151940}],"hotMetrics":{"fss":{"stockId":3000000005627,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8714,"f_ind_h_s_r":0.1286,"f_h_a":1949,"f_h_s_a":15492,"f_ind_h_s_r_c_1y":-0.18150000000000005,"f_ind_h_s_r_c_hy":-0.20539999999999997,"f_ins_h_s_r_c_1y":0.1815,"f_ins_h_s_r_c_hy":0.20540000000000003,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005627,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.10598167774384767,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.12074357192494788,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.11516452074391989,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.1806977626090254,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.169719708673582,"f_p_r_y2_ssc":3465,"f_p_r_y2_ssrp":0.23672055427251731,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.15460295151089248,"f_cagr_p_r_fs_ssc":5807,"f_cagr_p_r_fs_ssrp":0.597829831209094},"fp":{"stockId":3000000005627,"type":"fp","f_p_r_fys":0.14617032897777338,"f_p_r_m1":0.11034230127396283,"f_p_r_m3":0.0737621034401319,"f_p_r_m6":0.1721737635887075,"f_p_r_y1":0.6590646475703947,"f_cagr_p_r_fs":0.06506347461602724,"f_p_r_d1":0.00016876687668765378,"f_p_r_y2":0.8328406342381063,"f_cagr_p_r_fs_sic":2,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":2,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":2,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":2,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":2,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":2,"f_p_r_y1_sirp":1,"f_p_r_y2_sic":2,"f_p_r_y2_sirp":1,"f_p_r_y3":0.5826419910657317,"f_p_r_y3_sic":2,"f_p_r_y3_sirp":1,"last_data_date":"2026-04-20T16:00:00.000Z"},"ff":{"stockId":3000000005627,"type":"ff","f_m_f":617669,"f_m_f_r":0.012,"f_c_f":102944,"f_c_f_r":0.002,"f_m_a_c_f":720613,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005627,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":2.728,"f_nv_cr":0.002904304988787132},"f_as":{"stockId":3000000005627,"type":"f_as","f_tas":85830126.0963,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000161037,"stockCode":"161037","stockType":"fund","areaCode":"cn","followedNum":41,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2017-03-26T16:00:00.000Z","setUpScale":281378000,"market":"a","tickerId":161037,"custody":"中国建设银行股份有限公司","name":"富国中证高端制造指数增强型证券投资基金(LOF)","shortName":"富国中证高端制造指数增强型（LOF）A","fundSecondLevel":"company","__csrcFundId":1688,"fundStatus":"normal","lastUpdated":"2026-04-17T17:12:14.860Z","masterFundFlag":1,"inceptionDate":"2017-04-26T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国中证高端制造指数增强型(LOF)","pinyin":"fgzzgdzzzszqxzqtzjj(lof)","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000930820,"lofFundFlag":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161037,"stockId":300750,"holdings":25420,"marketCap":9335749,"netValueRatio":0.0493,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161037,"stockId":300308,"holdings":9560,"marketCap":5831600,"netValueRatio":0.0308,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161037,"stockId":300502,"holdings":9320,"marketCap":4015801,"netValueRatio":0.0212,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161037,"stockId":2475,"holdings":64073,"marketCap":3633579,"netValueRatio":0.0192,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161037,"stockId":603259,"holdings":28880,"marketCap":2617683,"netValueRatio":0.0138,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19093100062483215,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161037,"stockId":100,"holdings":517700,"marketCap":2350358,"netValueRatio":0.0124,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05336426914153236,"stock":{"stockCode":"000100","exchange":"sz","stockType":"company","tickerId":100,"name":"TCL科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161037,"stockId":600276,"holdings":39200,"marketCap":2335144,"netValueRatio":0.0123,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16743535988819047,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161037,"stockId":688256,"holdings":1707,"marketCap":2313923,"netValueRatio":0.0122,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161037,"stockId":725,"holdings":529300,"marketCap":2228353,"netValueRatio":0.0118,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.012019230769231726,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161037,"stockId":688041,"holdings":9672,"marketCap":2170493,"netValueRatio":0.0115,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}}],"bondHoldings":[{"_id":"69723bad1987889646e730a1","date":"2025-12-30T16:00:00.000Z","fundId":3000000161037,"stockCode":"019773","stockName":"25国债08","holdings":2000,"marketCap":202019,"netValueRatio":0.0011,"lastUpdated":"2026-01-22T15:01:01.101Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000930820,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"currency":"CNY","source":"csi","fsTableType":"non_financial","name":"CS高端制","csiCode":"930820","series":"thematic","launchDate":"2016-05-10T16:00:00.000Z","lastUpdated":"2025-01-08T23:14:06.503Z","followedNum":305,"description":"中证高端制造主题指数选取涉及航天航空与国防、通信设备、半导体产品、生物科技、西药、电子设备与仪器、汽车、电脑与外围设备等领域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/20231208175356-930820_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930820factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证高端制造主题指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720820,"memoNum":4,"constituentsMarkets":["a"],"pinyin":"csgdz","hotSpots":[null]},"managerEmploymentList":[{"_id":"69e7b2f1980e29bbf8734452","stockId":3000000005627,"source":"cn_info","declarationDate":"2022-06-30T16:00:00.000Z","appointmentDate":"2022-01-24T16:00:00.000Z","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":3000000005627,"name":"富国中证高端制造指数增强型证券投资基金(LOF)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"005627","tickerId":5627,"shortName":"富国中证高端制造指数增强型（LOF）C","currency":"CNY","exchange":"jj","inceptionDate":"2022-01-24T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000005627,"type":"f_as","f_m_f":617669,"f_m_f_r":0.012,"f_c_f":102944,"f_c_f_r":0.002,"f_m_a_c_f":720613,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":85830126.0963,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":2,"managerYearStartProfit":0.1462,"managerCagr":0.0651,"managerTotalProfit":0.3063,"indexYearStartProfit":0.1233,"indexCagr":0.0427,"indexTotalProfit":0.1937},{"_id":"69e7b2f1980e29bbf8734453","stockId":3000000005627,"source":"cn_info","declarationDate":"2024-07-15T16:00:00.000Z","appointmentDate":"2022-01-24T16:00:00.000Z","departureDate":"2024-07-11T16:00:00.000Z","isEmployed":false,"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":3000000005627,"name":"富国中证高端制造指数增强型证券投资基金(LOF)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"005627","tickerId":5627,"shortName":"富国中证高端制造指数增强型（LOF）C","currency":"CNY","exchange":"jj","inceptionDate":"2022-01-24T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000005627,"type":"f_as","f_m_f":617669,"f_m_f_r":0.012,"f_c_f":102944,"f_c_f_r":0.002,"f_m_a_c_f":720613,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":85830126.0963,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":5,"managerYearStartProfit":0.1462,"managerCagr":-0.1317,"managerTotalProfit":-0.2938,"indexYearStartProfit":0.1233,"indexCagr":-0.1569,"indexTotalProfit":-0.3432}],"influencesList":[],"netValueList":[{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.728},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.7201},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.6945},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.6779},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.6281},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.6421},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5903},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.583},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5219},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5293},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4039},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3965},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.413},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.461},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.401},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4364},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4421},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4188},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4531},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4061},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3656},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4569},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4585},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5118},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4779},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5262},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5179},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5294},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5525},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5397},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4776},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5026},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4884},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4471},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4583},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5371},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5477},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5617},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.551},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5267},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4991},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5231},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4956},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.505},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4919},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4436},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4517},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4799},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4774},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4302},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4992},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4975},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5419},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5488},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5319},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5618},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5475},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5406},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5048},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5352},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5305},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5077},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4815},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4685},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.5078},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4917},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4656},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4715},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4607},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4396},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3801},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3975},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3848},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.392},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3881},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3803},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3505},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3404},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3069},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2928},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3246},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2708},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3081},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3512},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3246},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3492},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3483},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3416},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3111},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2841},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2695},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.281},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2969},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2727},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2523},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2569},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2288},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.1983},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.1815},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2516},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2706},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2773},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2953},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3035},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3431},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3075},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3176},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3449},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3663},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.385},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3404},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3304},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3681},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3682},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3979},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4365},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3986},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4059},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3685},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3087},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.316},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3273},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2741},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2514},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3327},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3389},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2919},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.358},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3741},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4443},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.4074},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3814},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3542},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3905},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3694},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3216},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.3241},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.297},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2942},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2947},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2647},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2545},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2469},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2486},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.181},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.1764},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.207},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2008},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.111},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.1842},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.1918},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2377},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.2115},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.1826},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.1289},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.1455},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.1474},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.1058},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.0518},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.0563},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.0212},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.0325},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":2.0066},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.9747},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.9909},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.9599},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.9475},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.9285},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.934},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.9417},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.9244},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.9129},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.8969},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.9027},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.9259},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.9438},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.9204},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.9044},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.8989},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.8836},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.8901},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.8794},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.8635},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.8623},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.8352},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.8347},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.8197},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.8164},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.8023},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.8022},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.8051},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7813},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7931},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7966},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7741},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7903},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7873},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7686},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7594},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7708},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7467},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7185},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7149},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7252},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7418},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7288},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7361},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7308},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7459},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.74},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7296},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7434},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7337},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7353},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7127},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6978},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6965},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7128},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6869},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6861},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7006},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7078},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.719},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7277},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7225},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7113},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7164},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7077},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7332},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.732},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7312},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7005},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7142},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.694},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6914},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6591},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6474},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6483},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6596},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6497},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6623},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6393},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6443},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6127},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6073},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6095},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6287},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6351},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6224},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5923},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5494},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5341},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5472},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7133},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7553},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.752},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7432},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7574},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7656},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7576},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7577},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7697},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7602},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7921},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7997},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.8049},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7871},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7869},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7521},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7749},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7767},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7779},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7776},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7863},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7595},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7506},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7463},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7427},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7923},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7952},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7764},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7846},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7956},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7576},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.751},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7264},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7447},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7345},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7184},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7412},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7196},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7317},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7291},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7009},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6633},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6761},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6983},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6765},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6885},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6933},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6877},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6656},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6494},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.647},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.661},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6003},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6052},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6286},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6271},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6312},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6096},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6098},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6331},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6852},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7209},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7179},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7243},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7066},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7134},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6883},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7066},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7034},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6856},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6759},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6761},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6935},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7186},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.709},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6971},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6904},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6942},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.672},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6688},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6861},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6932},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6709},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.644},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.66},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6233},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6302},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6344},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6929},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.696},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6812},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6503},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6791},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7191},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7695},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.761},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7758},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7343},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7337},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7132},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7176},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6709},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6364},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.662},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6566},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6575},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6738},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6737},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6518},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6711},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.669},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6607},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6406},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.56},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5637},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.588},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.628},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5894},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6578},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.67},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.7838},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.6335},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4778},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4001},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3592},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3484},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3046},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3102},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3232},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3212},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3185},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3275},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3364},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3256},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3207},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3277},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3495},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.346},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3477},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3306},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3653},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3466},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3289},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3296},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3418},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3453},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3473},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.353},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3553},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3734},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.375},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3752},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3661},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3827},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3753},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3769},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3845},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3896},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3921},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3749},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4128},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4381},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4458},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3965},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4035},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4156},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.3988},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4024},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4205},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4683},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4703},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4658},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4553},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4644},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4562},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4748},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4728},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4475},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4459},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4165},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4364},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4275},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4422},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4518},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4755},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4705},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4713},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4572},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4793},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4558},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4779},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5063},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5033},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5181},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5333},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5231},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5085},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5033},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.496},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4944},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.483},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4967},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5055},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5134},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4961},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4893},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4946},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4876},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4845},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4989},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4832},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5041},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5249},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5203},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5282},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5269},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5185},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5233},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5416},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5436},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5508},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5677},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5414},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5594},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5623},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5369},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.548},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.5188},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4859},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4879},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005627,"lxr_nv_fc":1.4732}],"priceMetricsList":[{"stockId":1000000930820,"date":"2026-04-21T16:00:00.000Z","cp":9693.3673},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930820,"cp":9510.29},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930820,"cp":9507.04},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930820,"cp":9416.26},{"stockId":1000000930820,"date":"2026-04-15T16:00:00.000Z","cp":9332.82},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930820,"cp":9166.22},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930820,"cp":9222.43},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930820,"cp":9063.75},{"stockId":1000000930820,"date":"2026-04-09T16:00:00.000Z","cp":9024.46},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930820,"cp":8810.98},{"stockId":1000000930820,"date":"2026-04-07T16:00:00.000Z","cp":8814.84},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930820,"cp":8376.82},{"stockId":1000000930820,"date":"2026-04-02T16:00:00.000Z","cp":8352.77},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930820,"cp":8402.11},{"stockId":1000000930820,"date":"2026-03-31T16:00:00.000Z","cp":8572.35},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930820,"cp":8376.46},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930820,"cp":8545.92},{"stockId":1000000930820,"date":"2026-03-26T16:00:00.000Z","cp":8570.21},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930820,"cp":8496.86},{"stockId":1000000930820,"date":"2026-03-24T16:00:00.000Z","cp":8648.92},{"stockId":1000000930820,"date":"2026-03-23T16:00:00.000Z","cp":8473.9},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930820,"cp":8343.97},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930820,"cp":8676.47},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930820,"cp":8684.48},{"stockId":1000000930820,"date":"2026-03-17T16:00:00.000Z","cp":8866.17},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930820,"cp":8726.32},{"stockId":1000000930820,"date":"2026-03-15T16:00:00.000Z","cp":8930.88},{"stockId":1000000930820,"date":"2026-03-12T16:00:00.000Z","cp":8885.36},{"stockId":1000000930820,"date":"2026-03-11T16:00:00.000Z","cp":8956.91},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930820,"cp":9046.91},{"stockId":1000000930820,"date":"2026-03-09T16:00:00.000Z","cp":9022.83},{"stockId":1000000930820,"date":"2026-03-08T16:00:00.000Z","cp":8787.11},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930820,"cp":8896.84},{"stockId":1000000930820,"date":"2026-03-04T16:00:00.000Z","cp":8861.27},{"stockId":1000000930820,"date":"2026-03-03T16:00:00.000Z","cp":8703.12},{"stockId":1000000930820,"date":"2026-03-02T16:00:00.000Z","cp":8744.58},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930820,"cp":9077.89},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930820,"cp":9094.51},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930820,"cp":9162.72},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930820,"cp":9104.51},{"stockId":1000000930820,"date":"2026-02-23T16:00:00.000Z","cp":9018.61},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930820,"cp":8895.27},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930820,"cp":8988.47},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930820,"cp":8861.64},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930820,"cp":8932.12},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930820,"cp":8911.75},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930820,"cp":8687.69},{"stockId":1000000930820,"date":"2026-02-04T16:00:00.000Z","cp":8716.82},{"stockId":1000000930820,"date":"2026-02-03T16:00:00.000Z","cp":8853.12},{"stockId":1000000930820,"date":"2026-02-02T16:00:00.000Z","cp":8865.08},{"stockId":1000000930820,"date":"2026-02-01T16:00:00.000Z","cp":8659.78},{"stockId":1000000930820,"date":"2026-01-29T16:00:00.000Z","cp":8905.68},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930820,"cp":8886.52},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930820,"cp":9059.93},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930820,"cp":9088.03},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930820,"cp":9005.88},{"stockId":1000000930820,"date":"2026-01-22T16:00:00.000Z","cp":9146.75},{"stockId":1000000930820,"date":"2026-01-21T16:00:00.000Z","cp":9080.34},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930820,"cp":9054.61},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930820,"cp":8935.97},{"stockId":1000000930820,"date":"2026-01-18T16:00:00.000Z","cp":9079.16},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930820,"cp":9056.2},{"stockId":1000000930820,"date":"2026-01-14T16:00:00.000Z","cp":8966.13},{"stockId":1000000930820,"date":"2026-01-13T16:00:00.000Z","cp":8903.67},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930820,"cp":8859.31},{"stockId":1000000930820,"date":"2026-01-11T16:00:00.000Z","cp":9034.14},{"stockId":1000000930820,"date":"2026-01-08T16:00:00.000Z","cp":8921.75},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930820,"cp":8836.72},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930820,"cp":8842.83},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930820,"cp":8789.29},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930820,"cp":8689.73},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930820,"cp":8466.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930820,"cp":8538.74},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930820,"cp":8498.67},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930820,"cp":8522.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930820,"cp":8508.25},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930820,"cp":8467.42},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930820,"cp":8367.92},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930820,"cp":8343.88},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930820,"cp":8186.92},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930820,"cp":8138.66},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930820,"cp":8262.91},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930820,"cp":8061.93},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930820,"cp":8213.88},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930820,"cp":8369.15},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930820,"cp":8270.25},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930820,"cp":8373.16},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930820,"cp":8376.52},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930820,"cp":8355.31},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930820,"cp":8216.15},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930820,"cp":8143.1},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930820,"cp":8077.0018},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930820,"cp":8139.0868},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930820,"cp":8199.78},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930820,"cp":8091.35},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930820,"cp":8013.65},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930820,"cp":8029.01},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930820,"cp":7923.49},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930820,"cp":7818.23},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930820,"cp":7772.54},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930820,"cp":8070.59},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930820,"cp":8151.89},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930820,"cp":8167.55},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930820,"cp":8239.75},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930820,"cp":8264.57},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930820,"cp":8448.67},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930820,"cp":8305.87},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930820,"cp":8364.9},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930820,"cp":8473.2},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930820,"cp":8536.32},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930820,"cp":8589.24},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930820,"cp":8404.27},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930820,"cp":8360.07},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930820,"cp":8496.84},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930820,"cp":8494.89},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930820,"cp":8662.13},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930820,"cp":8810.14},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930820,"cp":8636.55},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930820,"cp":8675.49},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930820,"cp":8505.44},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930820,"cp":8253.93},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930820,"cp":8285.16},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930820,"cp":8346.11},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930820,"cp":8127.44},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930820,"cp":8029.74},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930820,"cp":8349.68},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930820,"cp":8361.64},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930820,"cp":8179.55},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930820,"cp":8475.6},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930820,"cp":8540.58},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930820,"cp":8874.25},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930820,"cp":8732.41},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930820,"cp":8636.8},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930820,"cp":8488.35},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930820,"cp":8664.11},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930820,"cp":8578.6},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930820,"cp":8398.68},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930820,"cp":8407.45},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930820,"cp":8279.74},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930820,"cp":8302.51},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930820,"cp":8301.95},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930820,"cp":8189.72},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930820,"cp":8128.86},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930820,"cp":8082.71},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930820,"cp":8078.25},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930820,"cp":7777.87},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930820,"cp":7730.04},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930820,"cp":7871.52},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930820,"cp":7845.85},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930820,"cp":7503.36},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930820,"cp":7816.59},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930820,"cp":7839.91},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930820,"cp":8027.75},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930820,"cp":7890.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930820,"cp":7806.58},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930820,"cp":7556.68},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930820,"cp":7637},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930820,"cp":7659.21},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930820,"cp":7474.67},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930820,"cp":7244.19},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930820,"cp":7258.49},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930820,"cp":7142},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930820,"cp":7167.66},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930820,"cp":7053.11},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930820,"cp":6949.92},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930820,"cp":7000.04},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930820,"cp":6858.22},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930820,"cp":6798.32},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930820,"cp":6710.78},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930820,"cp":6735.14},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930820,"cp":6758.8},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930820,"cp":6705.8},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930820,"cp":6666.67},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930820,"cp":6628.87},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930820,"cp":6667.66},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930820,"cp":6759.64},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930820,"cp":6828.48},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930820,"cp":6735.11},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930820,"cp":6674.27},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930820,"cp":6671.67},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930820,"cp":6589.4},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930820,"cp":6618.14},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930820,"cp":6573.27},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930820,"cp":6519.68},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930820,"cp":6506.88},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930820,"cp":6392.07},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930820,"cp":6395.88},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930820,"cp":6339.64},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930820,"cp":6338.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930820,"cp":6306.44},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930820,"cp":6302.84},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930820,"cp":6316.21},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930820,"cp":6205.56},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930820,"cp":6248.22},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930820,"cp":6264.87},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930820,"cp":6185.7},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930820,"cp":6245.05},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930820,"cp":6242.59},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930820,"cp":6158.48},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930820,"cp":6129.66},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930820,"cp":6172.45},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930820,"cp":6079.07},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930820,"cp":5981.14},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930820,"cp":5950.35},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930820,"cp":5983.96},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930820,"cp":6043.83},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930820,"cp":6008.36},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930820,"cp":6035.63},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930820,"cp":6021.59},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930820,"cp":6076.53},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930820,"cp":6064.85},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930820,"cp":6030.62},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930820,"cp":6083.31},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930820,"cp":6040.24},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930820,"cp":6054.63},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930820,"cp":5999.54},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930820,"cp":5951.49},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930820,"cp":5944.5},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930820,"cp":6006.01},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930820,"cp":5910.25},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930820,"cp":5930.92},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930820,"cp":5979.08},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930820,"cp":6007.99},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930820,"cp":6055.3618},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930820,"cp":6091.731},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930820,"cp":6070.3191},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930820,"cp":6031.9452},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930820,"cp":6037.7442},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930820,"cp":6021.3857},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930820,"cp":6114.5134},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930820,"cp":6104.1253},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930820,"cp":6119.88},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930820,"cp":6006.88},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930820,"cp":6069.72},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930820,"cp":6013.61},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930820,"cp":6001.57},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930820,"cp":5891.92},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930820,"cp":5844.93},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930820,"cp":5835.77},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930820,"cp":5869.65},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930820,"cp":5848.32},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930820,"cp":5894.5},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930820,"cp":5840.69},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930820,"cp":5863.54},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930820,"cp":5776.78},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930820,"cp":5779.92},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930820,"cp":5790.67},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930820,"cp":5831.99},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930820,"cp":5868.26},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930820,"cp":5835.53},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930820,"cp":5732.19},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930820,"cp":5605.46},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930820,"cp":5508.33},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930820,"cp":5513.94},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930820,"cp":6114.09},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930820,"cp":6228.91},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930820,"cp":6239.16},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930820,"cp":6214.63},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930820,"cp":6276.95},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930820,"cp":6319.5},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930820,"cp":6291.31},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930820,"cp":6286.98},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930820,"cp":6335.24},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930820,"cp":6327.31},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930820,"cp":6456.95},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930820,"cp":6500.87},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930820,"cp":6535.15},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930820,"cp":6495.08},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930820,"cp":6499.14},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930820,"cp":6363.62},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930820,"cp":6456.35},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930820,"cp":6472.99},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930820,"cp":6477.3},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930820,"cp":6478.31},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930820,"cp":6523.38},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930820,"cp":6408.8},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930820,"cp":6389.38},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930820,"cp":6352.15},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930820,"cp":6351.1},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930820,"cp":6577.2},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930820,"cp":6612.65},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930820,"cp":6540.64},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930820,"cp":6576.17},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930820,"cp":6599.4},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930820,"cp":6435.02},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930820,"cp":6415.39},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930820,"cp":6284.86},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930820,"cp":6376.81},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930820,"cp":6331.53},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930820,"cp":6262.8},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930820,"cp":6363.47},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930820,"cp":6270.74},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930820,"cp":6322.75},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930820,"cp":6296.92},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930820,"cp":6189.57},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930820,"cp":6018.86},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930820,"cp":6008.16},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930820,"cp":6120.31},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930820,"cp":6035.16},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930820,"cp":6090.83},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930820,"cp":6116.11},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930820,"cp":6071.4},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930820,"cp":5996.91},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930820,"cp":5942.86},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930820,"cp":5942.18},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930820,"cp":6009.39},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930820,"cp":5780.09},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930820,"cp":5792.81},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930820,"cp":5877.54},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930820,"cp":5860.2},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930820,"cp":5890.38},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930820,"cp":5802.76},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930820,"cp":5818.34},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930820,"cp":5932.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930820,"cp":6148.95},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930820,"cp":6302.49},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930820,"cp":6293.47},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930820,"cp":6319.11},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930820,"cp":6254.61},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930820,"cp":6277.7},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930820,"cp":6188},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930820,"cp":6256.19},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930820,"cp":6236.67},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930820,"cp":6180.5579},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930820,"cp":6135.4774},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930820,"cp":6139.5106},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930820,"cp":6218.1038},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930820,"cp":6344.3362},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930820,"cp":6302.32},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930820,"cp":6288.77},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930820,"cp":6254.14},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930820,"cp":6291.83},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930820,"cp":6203.68},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930820,"cp":6205.95},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930820,"cp":6276.28},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930820,"cp":6316.518},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930820,"cp":6228.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930820,"cp":6127.12},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930820,"cp":6191.38},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930820,"cp":6047.13},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930820,"cp":6105.2},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930820,"cp":6128.47},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930820,"cp":6370.27},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930820,"cp":6377.03},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930820,"cp":6328.78},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930820,"cp":6201.45},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930820,"cp":6312.14},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930820,"cp":6492.52},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930820,"cp":6714.94},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930820,"cp":6694.54},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930820,"cp":6761.92},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930820,"cp":6561.09},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930820,"cp":6543.5},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930820,"cp":6449.23},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930820,"cp":6455.75},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930820,"cp":6250.07},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930820,"cp":6119.65},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930820,"cp":6236.45},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930820,"cp":6188.35},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930820,"cp":6202.67},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930820,"cp":6265.8},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930820,"cp":6251.97},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930820,"cp":6131.29},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930820,"cp":6206.82},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930820,"cp":6186.76},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930820,"cp":6160.43},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930820,"cp":6065.38},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930820,"cp":5726.8},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930820,"cp":5745.13},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930820,"cp":5857.35},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930820,"cp":6005.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930820,"cp":5861.18},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930820,"cp":6162.05},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930820,"cp":6214.65},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930820,"cp":6676.75},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930820,"cp":6045.17},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930820,"cp":5435.25},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930820,"cp":5113.59},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930820,"cp":4951.24},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930820,"cp":4900.78},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930820,"cp":4719.85},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930820,"cp":4734.54},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930820,"cp":4770.01},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930820,"cp":4741.7},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930820,"cp":4740.98},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930820,"cp":4784.06},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930820,"cp":4811.5},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930820,"cp":4773.22},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930820,"cp":4760.32},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930820,"cp":4793.92},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930820,"cp":4869.44},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930820,"cp":4856.17},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930820,"cp":4863.95},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930820,"cp":4802.81},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930820,"cp":4925.4},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930820,"cp":4817.79},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930820,"cp":4755.66},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930820,"cp":4757.44},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930820,"cp":4811.16},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930820,"cp":4818.38},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930820,"cp":4817.02},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930820,"cp":4852.24},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930820,"cp":4863.46},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930820,"cp":4925.81},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930820,"cp":4933.54},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930820,"cp":4942.76},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930820,"cp":4904.43},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930820,"cp":4971},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930820,"cp":4943.14},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930820,"cp":4951.62},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930820,"cp":4981.45},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930820,"cp":5002.19},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930820,"cp":5015.34},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930820,"cp":4951.18},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930820,"cp":5089.76},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930820,"cp":5177.72},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930820,"cp":5209.33},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930820,"cp":5044.62},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930820,"cp":5063.75},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930820,"cp":5117.41},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930820,"cp":5051.63},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930820,"cp":5069.14},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930820,"cp":5124.97},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930820,"cp":5295.94},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930820,"cp":5287.79},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930820,"cp":5255.19},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930820,"cp":5221.86},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930820,"cp":5261.02},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930820,"cp":5191.27},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930820,"cp":5232.47},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930820,"cp":5236.49},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930820,"cp":5141.46},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930820,"cp":5127.62},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930820,"cp":5006.07},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930820,"cp":5067.53},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930820,"cp":5040.14},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930820,"cp":5089.33},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930820,"cp":5110.06},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930820,"cp":5185.25},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930820,"cp":5182.65},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930820,"cp":5146.75},{"stockId":1000000930820,"date":"2024-06-25T16:00:00.000Z","cp":5227.25},{"stockId":1000000930820,"date":"2024-06-24T16:00:00.000Z","cp":5141.63},{"stockId":1000000930820,"date":"2024-06-23T16:00:00.000Z","cp":5222.77},{"stockId":1000000930820,"date":"2024-06-20T16:00:00.000Z","cp":5315.86},{"stockId":1000000930820,"date":"2024-06-19T16:00:00.000Z","cp":5307.66},{"stockId":1000000930820,"date":"2024-06-18T16:00:00.000Z","cp":5378.99},{"stockId":1000000930820,"date":"2024-06-17T16:00:00.000Z","cp":5442.07},{"stockId":1000000930820,"date":"2024-06-16T16:00:00.000Z","cp":5413.02},{"stockId":1000000930820,"date":"2024-06-13T16:00:00.000Z","cp":5352.84},{"stockId":1000000930820,"date":"2024-06-12T16:00:00.000Z","cp":5339.02},{"stockId":1000000930820,"date":"2024-06-11T16:00:00.000Z","cp":5326.82},{"stockId":1000000930820,"date":"2024-06-10T16:00:00.000Z","cp":5326.75},{"stockId":1000000930820,"date":"2024-06-06T16:00:00.000Z","cp":5281.2},{"stockId":1000000930820,"date":"2024-06-05T16:00:00.000Z","cp":5341.29},{"stockId":1000000930820,"date":"2024-06-04T16:00:00.000Z","cp":5375.98},{"stockId":1000000930820,"date":"2024-06-03T16:00:00.000Z","cp":5395.8},{"stockId":1000000930820,"date":"2024-06-02T16:00:00.000Z","cp":5338.13},{"stockId":1000000930820,"date":"2024-05-30T16:00:00.000Z","cp":5316.13},{"stockId":1000000930820,"date":"2024-05-29T16:00:00.000Z","cp":5335.44},{"stockId":1000000930820,"date":"2024-05-28T16:00:00.000Z","cp":5304.59},{"stockId":1000000930820,"date":"2024-05-27T16:00:00.000Z","cp":5289.27},{"stockId":1000000930820,"date":"2024-05-26T16:00:00.000Z","cp":5346.4},{"stockId":1000000930820,"date":"2024-05-23T16:00:00.000Z","cp":5286.8},{"stockId":1000000930820,"date":"2024-05-22T16:00:00.000Z","cp":5371.95},{"stockId":1000000930820,"date":"2024-05-21T16:00:00.000Z","cp":5453.93},{"stockId":1000000930820,"date":"2024-05-20T16:00:00.000Z","cp":5424.31},{"stockId":1000000930820,"date":"2024-05-19T16:00:00.000Z","cp":5468.12},{"stockId":1000000930820,"date":"2024-05-16T16:00:00.000Z","cp":5456.39},{"stockId":1000000930820,"date":"2024-05-15T16:00:00.000Z","cp":5421.98},{"stockId":1000000930820,"date":"2024-05-14T16:00:00.000Z","cp":5426.38},{"stockId":1000000930820,"date":"2024-05-13T16:00:00.000Z","cp":5491.23},{"stockId":1000000930820,"date":"2024-05-12T16:00:00.000Z","cp":5498.86},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930820,"cp":5519.79},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930820,"cp":5577.33},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930820,"cp":5470.39},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930820,"cp":5546.79},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930820,"cp":5549.26},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930820,"cp":5447.78},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930820,"cp":5506.74},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930820,"cp":5378.11},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930820,"cp":5252.59},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930820,"cp":5255.19},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000930820,"cp":5197.3}]}