window.pageData = {"fund":{"_id":3000000007431,"stockCode":"007431","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-07-09T16:00:00.000Z","setUpScale":398409000,"market":"a","tickerId":7431,"custody":"中国银行股份有限公司","name":"浙商汇金中证浙江凤凰行动50交易型开放式指数证券投资基金联接基金","shortName":"浙商之江凤凰联接A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-07-30T16:00:00.000Z","fundCollectionId":4000051020000,"currency":"CNY","masterFundShortName":"浙商之江凤凰联接","pinyin":"zshjzzzjfhxd50jyxkfszszqtzjjljjj","memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930758,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930758","tickerId":930758,"name":"凤凰50","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51020000","tickerId":51020000,"name":"浙江浙商证券资产管理有限公司"},"managers":[{"name":"周文超","stockType":"fund_manager","stockCode":"db20739097","exchange":"fm","tickerId":262303214310}],"targetFunds":[{"shortName":"之江凤凰","stockType":"fund","stockCode":"512190","exchange":"sh","tickerId":512190}],"hotMetrics":{"fss":{"stockId":3000000007431,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3846,"f_ins_h_s_r_c_hy":0.08729999999999999,"f_ins_h_s_r_c_1y":0.10499999999999998,"f_ind_h_s_r":0.6154,"f_ind_h_s_r_c_hy":-0.08730000000000004,"f_ind_h_s_r_c_1y":-0.1050000000000001,"f_h_a":1201,"f_h_s_a":28954,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007431,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.2083707562421412,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.38900523560209427,"f_p_r_m3_ssc":5591,"f_p_r_m3_ssrp":0.10930232558139535,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.2693768996960486,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.28929840142095914,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.3219058686809994,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.13455442057062345,"f_p_r_y5_ssc":1733,"f_p_r_y5_ssrp":0.07678983833718245,"f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.31685393258426964},"fp":{"stockId":3000000007431,"type":"fp","f_p_r_fys":0.10520574246192771,"f_p_r_m1":0.016617163040860472,"f_p_r_m3":0.05811087437857698,"f_p_r_m6":0.12498889579816974,"f_p_r_y1":0.5031454005934712,"f_p_r_y3":0.541007544414698,"f_cagr_p_r_fs":0.14852170391198039,"f_p_r_d1":0.00011476444597469104,"f_p_r_y2":0.665767839526471,"f_p_r_y5":0.7471200938125153,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":0.5,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":0.5,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":0.5,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":0.5,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":0.5,"f_p_r_y2_sic":2,"f_p_r_y2_sirp":1,"f_p_r_y3_sic":2,"f_p_r_y3_sirp":1,"f_p_r_y5_sic":2,"f_p_r_y5_sirp":1,"last_data_date":"2026-04-15T16:00:00.000Z"},"ff":{"stockId":3000000007431,"type":"ff","f_m_f":9303,"f_m_f_r":0.005,"f_c_f":1860,"f_c_f_r":0.001,"f_m_a_c_f":11163,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-07T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-06T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000007431,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":2.5328,"f_nv_cr":0.009284718071328912},"f_as":{"stockId":3000000007431,"type":"f_as","f_tas":101367067.52690001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019292,"name":"浙商汇金中证浙江凤凰行动50交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"019292","tickerId":19292,"shortName":"浙商之江凤凰联接C","currency":"CNY","__csrcFundId":6409,"lastUpdated":"2026-04-10T17:06:55.743Z","fundCollectionId":4000051020000,"inceptionDate":"2023-08-30T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zshjzzzjfhxd50jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000930758}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000007431,"stockId":601108,"holdings":800,"marketCap":6096,"netValueRatio":0,"quarterlyChange":-0.12614678899082565,"stock":{"stockCode":"601108","exchange":"sh","stockType":"company","tickerId":601108,"name":"财通证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000007431,"stockId":603305,"holdings":200,"marketCap":2926,"netValueRatio":0,"quarterlyChange":-0.09579728059332526,"stock":{"stockCode":"603305","exchange":"sh","stockType":"company","tickerId":603305,"name":"旭升集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000007431,"stockId":600572,"holdings":500,"marketCap":2200,"netValueRatio":0,"quarterlyChange":-0.013452914798206317,"stock":{"stockCode":"600572","exchange":"sh","stockType":"company","tickerId":600572,"name":"康恩贝"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000007431,"stockId":688577,"holdings":11,"marketCap":700,"netValueRatio":0,"quarterlyChange":-0.3428659921536228,"stock":{"stockCode":"688577","tickerId":688577,"exchange":"sh","stockType":"company","name":"浙海德曼"}}],"lastFsMetrics":{"latestTurnoverRate":0.14294727046954794,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000930758,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930758","csiCode":"930758","tickerId":930758,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"凤凰50","followedNum":59,"lastUpdated":"2024-12-10T01:10:31.448Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930758factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175435-930758_Index_Methodology_cn.pdf","basicDate":"2012-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证浙江凤凰行动50指数从沪深市场的浙江省上市公司证券中选取50只盈利增速高、股息率高且市盈率低的证券作为指数样本，以反映沪深市场浙江省内高分红和高成长的上市公司证券的整体表现。","fullName":"中证浙江凤凰行动50指数","launchDate":"2018-11-20T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"area","series":"strategy","totalReturnIndexId":1000001720758,"pinyin":"fh50","hotSpots":["area"],"memoNum":3},"managerEmploymentList":[{"_id":"69e100620438a5f6190a6d84","stockId":3000000007431,"source":"cn_info","declarationDate":"2021-04-27T16:00:00.000Z","appointmentDate":"2021-04-25T16:00:00.000Z","isEmployed":true,"managerId":7262303214310,"manager":{"_id":7262303214310,"name":"周文超","tickerId":262303214310,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20739097","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000007431,"stockCode":"007431","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"exchange":"jj","tickerId":7431,"name":"浙商汇金中证浙江凤凰行动50交易型开放式指数证券投资基金联接基金","shortName":"浙商之江凤凰联接A","fundSecondLevel":"company","inceptionDate":"2019-07-30T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000007431,"type":"f_as","f_m_f":9303,"f_m_f_r":0.005,"f_c_f":1860,"f_c_f_r":0.001,"f_m_a_c_f":11163,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-07T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-06T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":101367067.52690001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":11,"managerYearStartProfit":0.1052,"managerCagr":0.1178,"managerTotalProfit":0.7396,"indexYearStartProfit":0.1179,"indexCagr":0.1181,"indexTotalProfit":0.7423},{"_id":"69e100620438a5f6190a6d85","stockId":3000000007431,"source":"cn_info","declarationDate":"2022-02-16T16:00:00.000Z","appointmentDate":"2019-07-30T16:00:00.000Z","departureDate":"2022-02-15T16:00:00.000Z","isEmployed":false,"managerId":7130202176040,"manager":{"_id":7130202176040,"name":"马斌博","tickerId":130202176040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20399948","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000007431,"stockCode":"007431","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"exchange":"jj","tickerId":7431,"name":"浙商汇金中证浙江凤凰行动50交易型开放式指数证券投资基金联接基金","shortName":"浙商之江凤凰联接A","fundSecondLevel":"company","inceptionDate":"2019-07-30T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000007431,"type":"f_as","f_m_f":9303,"f_m_f_r":0.005,"f_c_f":1860,"f_c_f_r":0.001,"f_m_a_c_f":11163,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-07T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-06T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":101367067.52690001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":6,"managerYearStartProfit":0.1052,"managerCagr":0.2152,"managerTotalProfit":0.6429,"indexYearStartProfit":0.1179,"indexCagr":0.2273,"indexTotalProfit":0.685},{"_id":"69e100620438a5f6190a6d86","stockId":3000000007431,"source":"cn_info","declarationDate":"2024-07-26T16:00:00.000Z","appointmentDate":"2022-03-02T16:00:00.000Z","departureDate":"2024-07-25T16:00:00.000Z","isEmployed":false,"managerId":7041324224310,"manager":{"_id":7041324224310,"name":"邸明轩","tickerId":41324224310,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20844624","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000007431,"stockCode":"007431","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"exchange":"jj","tickerId":7431,"name":"浙商汇金中证浙江凤凰行动50交易型开放式指数证券投资基金联接基金","shortName":"浙商之江凤凰联接A","fundSecondLevel":"company","inceptionDate":"2019-07-30T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000007431,"type":"f_as","f_m_f":9303,"f_m_f_r":0.005,"f_c_f":1860,"f_c_f_r":0.001,"f_m_a_c_f":11163,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-07T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-06T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":101367067.52690001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":4,"managerYearStartProfit":0.1052,"managerCagr":-0.0475,"managerTotalProfit":-0.1102,"indexYearStartProfit":0.1179,"indexCagr":-0.0658,"indexTotalProfit":-0.1508}],"influencesList":[],"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.5328},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.5095},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.507},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.4861},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.4628},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.4337},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.4414},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.3791},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.372},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.3963},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.414},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.3717},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.3911},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.3896},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.3692},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.3951},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.3589},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.3164},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.3926},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.4137},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.4674},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.4591},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.4914},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.5224},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.5233},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.5292},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.5363},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.4982},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.5203},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.5038},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.4819},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.4961},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.5557},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.5586},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.5677},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.5659},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.5673},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.5246},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.562},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.5513},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.5352},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.5241},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.5001},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.5019},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.5008},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.4628},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.4214},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.4838},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.5045},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.4983},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.4877},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.4981},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.494},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.4825},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.4595},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.4207},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.4082},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.3937},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.3879},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.3897},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.3909},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.355},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.3317},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.3354},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.3394},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.316},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2917},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2729},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2893},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2929},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.281},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2694},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2656},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.26},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2404},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2416},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2187},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2387},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2473},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2235},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2488},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2417},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2571},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2398},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2328},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2223},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2106},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2238},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.204},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.1789},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.186},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.1519},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.149},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2211},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2346},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2362},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2615},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2738},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2975},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.252},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2713},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2847},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2875},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2776},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2331},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.228},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2613},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2656},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2785},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2965},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2606},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2996},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2708},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.243},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2317},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2346},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.201},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.1994},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2514},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2645},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2475},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2964},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2971},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.3312},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2794},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2502},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2029},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2126},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.2056},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.1538},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.1463},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.1455},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.1382},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.147},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.1377},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.1366},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.1445},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.1523},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.1156},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.1273},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.1455},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.1073},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.0439},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.0864},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.094},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.1279},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.1168},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.1055},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.0738},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.0837},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.0796},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.0527},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.0253},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.0277},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.0065},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":2.0121},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.9785},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.9498},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.9737},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.9525},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.9509},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.9406},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.9336},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.9374},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.9319},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.9123},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.9147},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.9088},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.9449},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.9494},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.9443},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.9427},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.9384},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.9138},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.9161},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.9055},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.8914},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.886},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.8783},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.8742},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.8781},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.8818},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.8787},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.8683},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.8697},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.848},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.8538},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.8621},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.8465},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.8429},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.8249},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.8153},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.8169},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.82},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.8114},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7978},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7825},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7814},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7971},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7993},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7988},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.8042},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.8241},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.808},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.8057},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.81},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7937},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7953},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.8015},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7959},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7786},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7784},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7666},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7564},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7481},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7581},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7627},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7615},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7527},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7398},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.744},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7359},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7485},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7427},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7313},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7258},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7277},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7243},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.714},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6973},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6989},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6893},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.702},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7092},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7123},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7078},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7067},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.687},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6822},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.685},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6878},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6775},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6606},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6572},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6294},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6245},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6233},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.751},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7627},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.757},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7353},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7534},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7628},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7504},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7458},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7439},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7412},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7615},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7731},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7718},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7665},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7632},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7361},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7527},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.753},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7429},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7427},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7452},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7377},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7359},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7233},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.72},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.748},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7432},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.727},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7385},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7313},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7228},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7222},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7039},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7193},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7201},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.727},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7344},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7276},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7197},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7231},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7179},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6992},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7151},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7125},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7017},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7028},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7129},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7037},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6939},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6873},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6783},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6824},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6353},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6447},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6564},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6614},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6602},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6556},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.649},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6686},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7094},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7424},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7435},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7366},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7313},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7361},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7144},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7287},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7214},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7255},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7276},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7416},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7488},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7873},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7711},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7545},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7414},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.744},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7231},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.723},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7378},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7367},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7224},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7013},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7117},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6796},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6856},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6804},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7302},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7378},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7304},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7113},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7268},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7441},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.774},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7753},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7798},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7715},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7896},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7652},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7729},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7462},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7315},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7384},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7288},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7238},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7328},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7115},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7062},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7199},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7222},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7094},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6975},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6632},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6792},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6713},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7093},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6708},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.703},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6773},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7886},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.7336},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.622},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5741},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5199},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5068},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.4642},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.4562},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.4477},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.4356},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.4328},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.436},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.444},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.45},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.4492},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.4635},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.4855},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.4817},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.4894},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.4777},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.4971},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.4843},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.4785},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.4818},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5014},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.4977},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.4995},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5109},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5169},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5327},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5363},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5311},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5225},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5275},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5244},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5311},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5436},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5237},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5222},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5109},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5474},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5559},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5588},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5145},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5193},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5149},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5001},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.4965},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5121},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.548},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5585},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5542},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5558},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5673},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5672},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5729},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5751},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5388},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5401},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5131},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5373},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5383},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5569},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5691},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5805},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5534},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5535},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5476},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5676},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5523},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5361},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5649},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5562},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5784},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.586},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5809},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5885},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5821},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.596},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5937},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5981},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5963},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.604},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6262},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6056},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6111},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6188},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6289},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6303},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6446},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.628},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6371},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6505},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6597},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6673},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6729},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6641},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6684},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6696},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6677},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6495},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6384},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6162},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6308},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6341},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.6025},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5981},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5745},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5593},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5554},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.55},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5701},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.566},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000007431,"lxr_nv_fc":1.5607}],"priceMetricsList":[{"stockId":1000000930758,"date":"2026-04-15T16:00:00.000Z","cp":8905.6957},{"stockId":1000000930758,"date":"2026-04-14T16:00:00.000Z","cp":8814.05},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930758,"cp":8804.12},{"stockId":1000000930758,"date":"2026-04-12T16:00:00.000Z","cp":8720.95},{"stockId":1000000930758,"date":"2026-04-09T16:00:00.000Z","cp":8627.93},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930758,"cp":8513.23},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930758,"cp":8543.94},{"stockId":1000000930758,"date":"2026-04-06T16:00:00.000Z","cp":8299.73},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930758,"cp":8270.39},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930758,"cp":8367.05},{"stockId":1000000930758,"date":"2026-03-31T16:00:00.000Z","cp":8438.07},{"stockId":1000000930758,"date":"2026-03-30T16:00:00.000Z","cp":8270.51},{"stockId":1000000930758,"date":"2026-03-29T16:00:00.000Z","cp":8345.47},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000930758,"cp":8338.96},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930758,"cp":8257.81},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000930758,"cp":8357.59},{"stockId":1000000930758,"date":"2026-03-23T16:00:00.000Z","cp":8217.86},{"stockId":1000000930758,"date":"2026-03-22T16:00:00.000Z","cp":8053.62},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930758,"cp":8350.33},{"stockId":1000000930758,"date":"2026-03-18T16:00:00.000Z","cp":8432.84},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930758,"cp":8642.71},{"stockId":1000000930758,"date":"2026-03-16T16:00:00.000Z","cp":8610.05},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000930758,"cp":8736.13},{"stockId":1000000930758,"date":"2026-03-12T16:00:00.000Z","cp":8857.02},{"stockId":1000000930758,"date":"2026-03-11T16:00:00.000Z","cp":8860.46},{"stockId":1000000930758,"date":"2026-03-10T16:00:00.000Z","cp":8883.44},{"stockId":1000000930758,"date":"2026-03-09T16:00:00.000Z","cp":8911.61},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930758,"cp":8760.54},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930758,"cp":8847.25},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930758,"cp":8779.46},{"stockId":1000000930758,"date":"2026-03-03T16:00:00.000Z","cp":8692.68},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930758,"cp":8752.5},{"stockId":1000000930758,"date":"2026-03-01T16:00:00.000Z","cp":9020.67},{"stockId":1000000930758,"date":"2026-02-26T16:00:00.000Z","cp":9031.5},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930758,"cp":9068.27},{"stockId":1000000930758,"date":"2026-02-24T16:00:00.000Z","cp":9060.89},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930758,"cp":9065.78},{"stockId":1000000930758,"date":"2026-02-12T16:00:00.000Z","cp":8885.19},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930758,"cp":9044.87},{"stockId":1000000930758,"date":"2026-02-10T16:00:00.000Z","cp":9003.16},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930758,"cp":8940.29},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930758,"cp":8896.86},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930758,"cp":8801.99},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930758,"cp":8809.15},{"stockId":1000000930758,"date":"2026-02-03T16:00:00.000Z","cp":8806.19},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930758,"cp":8646.41},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930758,"cp":8477.83},{"stockId":1000000930758,"date":"2026-01-29T16:00:00.000Z","cp":8732.24},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930758,"cp":8819.05},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930758,"cp":8790.95},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930758,"cp":8748.76},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930758,"cp":8790},{"stockId":1000000930758,"date":"2026-01-22T16:00:00.000Z","cp":8773.81},{"stockId":1000000930758,"date":"2026-01-21T16:00:00.000Z","cp":8721.51},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930758,"cp":8625.78},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930758,"cp":8476.04},{"stockId":1000000930758,"date":"2026-01-18T16:00:00.000Z","cp":8420.15},{"stockId":1000000930758,"date":"2026-01-15T16:00:00.000Z","cp":8364.14},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000930758,"cp":8360.48},{"stockId":1000000930758,"date":"2026-01-13T16:00:00.000Z","cp":8333.71},{"stockId":1000000930758,"date":"2026-01-12T16:00:00.000Z","cp":8341.97},{"stockId":1000000930758,"date":"2026-01-11T16:00:00.000Z","cp":8345.44},{"stockId":1000000930758,"date":"2026-01-08T16:00:00.000Z","cp":8205.22},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930758,"cp":8113.2},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930758,"cp":8123.87},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930758,"cp":8137.79},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930758,"cp":8060.7},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930758,"cp":7966.13},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930758,"cp":7945.43},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930758,"cp":7886.49},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930758,"cp":7949.95},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930758,"cp":7963.16},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930758,"cp":7914.88},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930758,"cp":7873.29},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930758,"cp":7858.88},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930758,"cp":7836.91},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930758,"cp":7762.19},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930758,"cp":7763.86},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930758,"cp":7671.02},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930758,"cp":7757.29},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930758,"cp":7786.4},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930758,"cp":7688.15},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930758,"cp":7792.05},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930758,"cp":7757.08},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930758,"cp":7838.2},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930758,"cp":7767.88},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930758,"cp":7739.69},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930758,"cp":7698.1167},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930758,"cp":7650.9455},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930758,"cp":7703.4},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930758,"cp":7624.31},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930758,"cp":7524.74},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930758,"cp":7546.84},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930758,"cp":7552.48},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930758,"cp":7419.11},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930758,"cp":7407.43},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930758,"cp":7688.61},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930758,"cp":7740.76},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930758,"cp":7747.37},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930758,"cp":7860.44},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930758,"cp":7907.7},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930758,"cp":7999.63},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930758,"cp":7820.96},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930758,"cp":7895.5},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930758,"cp":7947.78},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930758,"cp":7958.9},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930758,"cp":7920.16},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930758,"cp":7744.72},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930758,"cp":7730.36},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930758,"cp":7862.58},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930758,"cp":7881.18},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930758,"cp":7932.02},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930758,"cp":8010.19},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930758,"cp":7867.68},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930758,"cp":8022.08},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930758,"cp":7907.26},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930758,"cp":7796.98},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930758,"cp":7752.98},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930758,"cp":7764.46},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930758,"cp":7632.17},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930758,"cp":7627.59},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930758,"cp":7831.57},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930758,"cp":7884.81},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930758,"cp":7823.16},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930758,"cp":8022.65},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930758,"cp":8017.35},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930758,"cp":8163.84},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930758,"cp":7957.27},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930758,"cp":7839.06},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930758,"cp":7648},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930758,"cp":7684.87},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930758,"cp":7656.84},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930758,"cp":7449.81},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930758,"cp":7420.76},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930758,"cp":7416.33},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930758,"cp":7386.41},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930758,"cp":7420.67},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930758,"cp":7384.08},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930758,"cp":7379.4},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930758,"cp":7412.51},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930758,"cp":7442.77},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930758,"cp":7298.98},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930758,"cp":7344.69},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930758,"cp":7415.62},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930758,"cp":7262.43},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930758,"cp":7017.05},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930758,"cp":7158.16},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930758,"cp":7187.22},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930758,"cp":7319.23},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930758,"cp":7275.48},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930758,"cp":7234.99},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930758,"cp":7110.64},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930758,"cp":7147.62},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930758,"cp":7131.47},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930758,"cp":7026.41},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930758,"cp":6921.77},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930758,"cp":6930.93},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930758,"cp":6848.08},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930758,"cp":6870.46},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930758,"cp":6744.13},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930758,"cp":6635.23},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930758,"cp":6725.36},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930758,"cp":6645.23},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930758,"cp":6639.08},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930758,"cp":6599.23},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930758,"cp":6572.65},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930758,"cp":6586.96},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930758,"cp":6566.06},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930758,"cp":6491.55},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930758,"cp":6499.85},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930758,"cp":6476.44},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930758,"cp":6615},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930758,"cp":6631.56},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930758,"cp":6612.95},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930758,"cp":6605.53},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930758,"cp":6589.48},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930758,"cp":6496.37},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930758,"cp":6504.86},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930758,"cp":6465.57},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930758,"cp":6423.28},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930758,"cp":6401.45},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930758,"cp":6379.84},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930758,"cp":6366.32},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930758,"cp":6381.99},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930758,"cp":6395.13},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930758,"cp":6385.06},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930758,"cp":6345.31},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930758,"cp":6350.21},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930758,"cp":6267.74},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930758,"cp":6288.73},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930758,"cp":6327.39},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930758,"cp":6268.57},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930758,"cp":6254.43},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930758,"cp":6186.75},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930758,"cp":6149.95},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930758,"cp":6155.98},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930758,"cp":6167.56},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930758,"cp":6134.89},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930758,"cp":6083.43},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930758,"cp":6025.49},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930758,"cp":6020.97},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930758,"cp":6083.2},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930758,"cp":6092.49},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930758,"cp":6090.92},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930758,"cp":6101.23},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930758,"cp":6174.03},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930758,"cp":6112.82},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930758,"cp":6104.97},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930758,"cp":6121.29},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930758,"cp":6058.96},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930758,"cp":6075.93},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930758,"cp":6113.92},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930758,"cp":6092.99},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930758,"cp":6028.19},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930758,"cp":6032.59},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930758,"cp":5994.1},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930758,"cp":5958.22},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930758,"cp":5936.81},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930758,"cp":5985.26},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930758,"cp":6005.3069},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930758,"cp":6002.7887},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930758,"cp":5972.2339},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930758,"cp":5922.4881},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930758,"cp":5940.3366},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930758,"cp":5907.6071},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930758,"cp":5956.0455},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930758,"cp":5935.4603},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930758,"cp":5891.68},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930758,"cp":5870.41},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930758,"cp":5888.34},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930758,"cp":5876.7},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930758,"cp":5837.6},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930758,"cp":5772.81},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930758,"cp":5775.42},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930758,"cp":5739.24},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930758,"cp":5786.49},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930758,"cp":5814.39},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930758,"cp":5825.22},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930758,"cp":5804.02},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930758,"cp":5798.64},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930758,"cp":5718.79},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930758,"cp":5701.57},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930758,"cp":5713.61},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930758,"cp":5726.49},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930758,"cp":5686.23},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930758,"cp":5620.47},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930758,"cp":5607.58},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930758,"cp":5500.31},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930758,"cp":5481.37},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930758,"cp":5476.86},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930758,"cp":5964.47},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930758,"cp":6008.87},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930758,"cp":5987.09},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930758,"cp":5904.06},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930758,"cp":5972.22},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930758,"cp":6008.02},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930758,"cp":5959.96},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930758,"cp":5942.14},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930758,"cp":5935.33},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930758,"cp":5925.16},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930758,"cp":6002.12},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930758,"cp":6045.47},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930758,"cp":6040.17},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930758,"cp":6020.55},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930758,"cp":6008.1},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930758,"cp":5905.37},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930758,"cp":5968.09},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930758,"cp":5968.98},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930758,"cp":5930.58},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930758,"cp":5929.06},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930758,"cp":5938.07},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930758,"cp":5909.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930758,"cp":5902.91},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930758,"cp":5854.12},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930758,"cp":5845.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930758,"cp":5951.83},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930758,"cp":5934.08},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930758,"cp":5872.86},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930758,"cp":5916.4},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930758,"cp":5888.18},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930758,"cp":5854.23},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930758,"cp":5851.87},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930758,"cp":5783.1},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930758,"cp":5841.46},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930758,"cp":5843.47},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930758,"cp":5869.48},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930758,"cp":5896.81},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930758,"cp":5871.21},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930758,"cp":5841.2},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930758,"cp":5853.75},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930758,"cp":5833.71},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930758,"cp":5762.46},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930758,"cp":5817.03},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930758,"cp":5806.38},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930758,"cp":5765.67},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930758,"cp":5769.69},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930758,"cp":5807.57},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930758,"cp":5772.94},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930758,"cp":5735.24},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930758,"cp":5709.96},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930758,"cp":5675.85},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930758,"cp":5691.4},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930758,"cp":5513.16},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930758,"cp":5548.52},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930758,"cp":5592.5},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930758,"cp":5610.96},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930758,"cp":5605.21},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930758,"cp":5588.45},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930758,"cp":5562.57},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930758,"cp":5637.94},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930758,"cp":5792.95},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930758,"cp":5915.71},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930758,"cp":5919.66},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930758,"cp":5893.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930758,"cp":5872.32},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930758,"cp":5890.72},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930758,"cp":5806.16},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930758,"cp":5861.46},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930758,"cp":5834.25},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930758,"cp":5849.1794},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930758,"cp":5848.8287},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930758,"cp":5911.6103},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930758,"cp":5935.0357},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930758,"cp":6072.8663},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930758,"cp":6011.16},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930758,"cp":5947.68},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930758,"cp":5897.35},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930758,"cp":5907.22},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930758,"cp":5826.87},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930758,"cp":5826.92},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930758,"cp":5888.48},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930758,"cp":5884.61},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930758,"cp":5829.1},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930758,"cp":5747.78},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930758,"cp":5787.91},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930758,"cp":5665.68},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930758,"cp":5685.33},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930758,"cp":5664.56},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930758,"cp":5857.94},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930758,"cp":5888.22},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930758,"cp":5858.92},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930758,"cp":5783},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930758,"cp":5843.06},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930758,"cp":5910.58},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930758,"cp":6027.26},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930758,"cp":6032.16},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930758,"cp":6049.54},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930758,"cp":6016.83},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930758,"cp":6087.09},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930758,"cp":5992.13},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930758,"cp":6036.6},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930758,"cp":5932.81},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930758,"cp":5875.3},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930758,"cp":5901.74},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930758,"cp":5864.52},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930758,"cp":5844.91},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930758,"cp":5879.58},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930758,"cp":5796.67},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930758,"cp":5778.96},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930758,"cp":5831.34},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930758,"cp":5840.52},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930758,"cp":5791.27},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930758,"cp":5745.47},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930758,"cp":5614.01},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930758,"cp":5676.79},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930758,"cp":5646.13},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930758,"cp":5788.29},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930758,"cp":5641.39},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930758,"cp":5763.96},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930758,"cp":5666.24},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930758,"cp":6090.56},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930758,"cp":5878.35},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930758,"cp":5457.14},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930758,"cp":5280},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930758,"cp":5085.27},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930758,"cp":5040.68},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930758,"cp":4888.31},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930758,"cp":4859.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930758,"cp":4836.1},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930758,"cp":4793.28},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930758,"cp":4782.19},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930758,"cp":4798.48},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930758,"cp":4826.89},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930758,"cp":4848.58},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930758,"cp":4845.83},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930758,"cp":4896.92},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930758,"cp":4975.46},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930758,"cp":4965.7},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930758,"cp":4993.32},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930758,"cp":4951.3},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930758,"cp":5020.49},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930758,"cp":4974.27},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930758,"cp":4953.49},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930758,"cp":4964.98},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930758,"cp":5036.87},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930758,"cp":5022.81},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930758,"cp":5029.42},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930758,"cp":5071.27},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930758,"cp":5093.43},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930758,"cp":5151.76},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930758,"cp":5164.6},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930758,"cp":5146.97},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930758,"cp":5114.95},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930758,"cp":5133.25},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930758,"cp":5121.72},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930758,"cp":5145.78},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930758,"cp":5191.84},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930758,"cp":5118.28},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930758,"cp":5112.61},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930758,"cp":5070.64},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930758,"cp":5205.3},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930758,"cp":5236.76},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930758,"cp":5247.22},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930758,"cp":5082.64},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930758,"cp":5100.1},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930758,"cp":5083.39},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930758,"cp":5029.07},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930758,"cp":5022.67},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930758,"cp":5078.75},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930758,"cp":5193.36},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930758,"cp":5231.35},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930758,"cp":5215.37},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930758,"cp":5221.01},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930758,"cp":5263.66},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930758,"cp":5263.41},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930758,"cp":5284.7},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930758,"cp":5293.22},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930758,"cp":5179.58},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930758,"cp":5184.32},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930758,"cp":5084.9},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930758,"cp":5173.99},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930758,"cp":5177.67},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930758,"cp":5247.25},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930758,"cp":5298.94},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930758,"cp":5341.37},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930758,"cp":5225.24},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930758,"cp":5196.85},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000930758,"cp":5263.92},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000930758,"cp":5235.43},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000930758,"cp":5187.39},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000930758,"cp":5292.23},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000930758,"cp":5259.99},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000930758,"cp":5342.57},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000930758,"cp":5371.56},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000930758,"cp":5355.79},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000930758,"cp":5377.53},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000930758,"cp":5337.63},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000930758,"cp":5389.62},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000930758,"cp":5381.12},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000930758,"cp":5396.86},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000930758,"cp":5406.61},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000930758,"cp":5442.29},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000930758,"cp":5529.72},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000930758,"cp":5454.23},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000930758,"cp":5474.77},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000930758,"cp":5508.93},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000930758,"cp":5557.97},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000930758,"cp":5566.45},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000930758,"cp":5627.55},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000930758,"cp":5565.67},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000930758,"cp":5599.81},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000930758,"cp":5656.17},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000930758,"cp":5696.47},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000930758,"cp":5738.56},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000930758,"cp":5760.31},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000930758,"cp":5726.51},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000930758,"cp":5752.48},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000930758,"cp":5756.78},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000930758,"cp":5749.56},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930758,"cp":5678.56},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930758,"cp":5639.6},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930758,"cp":5553.92},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930758,"cp":5608.75},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930758,"cp":5620.7},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930758,"cp":5499.33},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930758,"cp":5483.45},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930758,"cp":5394.57},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930758,"cp":5336.78},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930758,"cp":5322.47},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000930758,"cp":5302.45},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000930758,"cp":5376.83},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000930758,"cp":5360.67},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000930758,"cp":5340.88}]}