window.pageData = {"fund":{"_id":3000000007571,"stockCode":"007571","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-08-21T16:00:00.000Z","setUpScale":324062000,"market":"a","tickerId":7571,"custody":"中国建设银行股份有限公司","name":"南方上证380交易型开放式指数证券投资基金联接基金","shortName":"南方上证380ETF联接C","fundSecondLevel":"company","feederFundFlag":1,"fundStatus":"normal","inceptionDate":"2019-07-14T16:00:00.000Z","etfFundFlag":1,"indexFundFlag":1,"fundCollectionId":4000050020000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfsz380jyxkfszszqtzjjljjj","indexId":1000000000009,"index":{"stockCode":"000009","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":9,"name":"上证380","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"孙伟","stockType":"fund_manager","stockCode":"8801398360","exchange":"fm","tickerId":1923153100}],"targetFunds":[{"shortName":"南方上证380ETF","stockType":"fund","stockCode":"510290","exchange":"sh","tickerId":510290}],"hotMetrics":{"fss":{"stockId":3000000007571,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0001,"f_ind_h_s_r":0.9998999999999999,"f_h_a":1772,"f_h_s_a":6395,"f_ind_h_s_r_c_1y":0.0795999999999999,"f_ind_h_s_r_c_hy":0.10459999999999992,"f_ins_h_s_r_c_1y":-0.07959999999999999,"f_ins_h_s_r_c_hy":-0.1046,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007571,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.3668043829710796,"f_p_r_m1_ssc":5710,"f_p_r_m1_ssrp":0.81537922578385,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.43681663380534147,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.44537336120083604,"f_p_r_y1_ssc":4482,"f_p_r_y1_ssrp":0.5012274045971882,"f_p_r_y2_ssc":3432,"f_p_r_y2_ssrp":0.5919556980472166,"f_p_r_y3_ssc":2823,"f_p_r_y3_ssrp":0.53756201275691,"f_p_r_y5_ssc":1723,"f_p_r_y5_ssrp":0.28397212543554007,"f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.44966210362155606},"fp":{"stockId":3000000007571,"type":"fp","f_p_r_fys":0.053253109424812095,"f_p_r_m1":-0.05132249454016047,"f_p_r_m3":-0.008873114463176845,"f_p_r_m6":0.04536744061678322,"f_p_r_y1":0.32803034592085223,"f_p_r_y3":0.20812731767614068,"f_cagr_p_r_fs":0.08962368927437847,"f_p_r_d1":0.0032622065351086693,"f_p_r_y2":0.3863475177304949,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":0,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":1,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":1,"f_p_r_y3_sic":3,"f_p_r_y3_sirp":1,"f_p_r_y5":0.32465552292748745,"f_p_r_y5_sic":3,"f_p_r_y5_sirp":1,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000007571,"type":"ff","f_m_f":26621,"f_m_f_r":0.005,"f_c_f":5324,"f_c_f_r":0.001,"f_m_a_c_f":31945,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-09-12T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-09-11T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000007571,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":2.3457,"f_nv_cr":0.005400540054005143},"f_as":{"stockId":3000000007571,"type":"f_as","f_tas":15486487.2776,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000202025,"stockCode":"202025","stockType":"fund","areaCode":"cn","followedNum":24,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-08-21T16:00:00.000Z","setUpScale":324062000,"blackenedNum":0,"market":"a","tickerId":202025,"custody":"中国建设银行股份有限公司","name":"南方上证380交易型开放式指数证券投资基金联接基金","shortName":"南方上证380ETF联接A","fundSecondLevel":"company","lastUpdated":"2026-04-10T17:08:18.329Z","__csrcFundId":1961,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2011-09-19T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方上证380ETF联接","pinyin":"nfsz380jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000009}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000202025,"stockId":603083,"holdings":100,"marketCap":13438,"netValueRatio":0.0001,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05148669796557148,"stock":{"stockCode":"603083","exchange":"sh","stockType":"company","tickerId":603083,"name":"剑桥科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000202025,"stockId":688521,"holdings":98,"marketCap":13423,"netValueRatio":0.0001,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2515300546448086,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000202025,"stockId":600879,"holdings":600,"marketCap":12792,"netValueRatio":0.0001,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.826906598114824,"stock":{"stockCode":"600879","exchange":"sh","stockType":"company","tickerId":600879,"name":"航天电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000202025,"stockId":600988,"holdings":400,"marketCap":12496,"netValueRatio":0.0001,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05611899932386799,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000202025,"stockId":600580,"holdings":246,"marketCap":12078,"netValueRatio":0.0001,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.014043783560511836,"stock":{"stockCode":"600580","exchange":"sh","stockType":"company","tickerId":600580,"name":"卧龙电驱"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000202025,"stockId":689009,"holdings":200,"marketCap":11118,"netValueRatio":0.0001,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16319347289519448,"stock":{"stockCode":"689009","tickerId":689009,"exchange":"sh","stockType":"company","name":"九号公司"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000202025,"stockId":601168,"holdings":400,"marketCap":11056,"netValueRatio":0.0001,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2563636363636368,"stock":{"stockCode":"601168","exchange":"sh","stockType":"company","tickerId":601168,"name":"西部矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000202025,"stockId":600096,"holdings":300,"marketCap":10023,"netValueRatio":0.0001,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.24664179104477402,"stock":{"stockCode":"600096","exchange":"sh","stockType":"company","tickerId":600096,"name":"云天化"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000202025,"stockId":600487,"holdings":400,"marketCap":9892,"netValueRatio":0.0001,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07662168045276507,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000202025,"stockId":600143,"holdings":500,"marketCap":9770,"netValueRatio":0.0001,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06908051453072916,"stock":{"stockCode":"600143","exchange":"sh","stockType":"company","tickerId":600143,"name":"金发科技"}}],"bondHoldings":[{"_id":"69723bb61987889646e73239","date":"2025-12-30T16:00:00.000Z","fundId":3000000202025,"stockCode":"019766","stockName":"25国债01","holdings":25000,"marketCap":2527887,"netValueRatio":0.0181,"lastUpdated":"2026-01-22T15:01:10.724Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723bb61987889646e7323a","date":"2025-12-30T16:00:00.000Z","fundId":3000000202025,"stockCode":"019773","stockName":"25国债08","holdings":11000,"marketCap":1111106,"netValueRatio":0.008,"lastUpdated":"2026-01-22T15:01:10.727Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000000009,"stockCode":"000009","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":860,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":9,"name":"上证380","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/9_000009_Index_Methodology_cn.pdf","launchDate":"2010-11-28T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:54:24.801Z","description":"上证380指数以上证180指数样本空间剔除部分证券后的沪市证券为样本空间，从中根据证券营业收入增长率、净资产收益率、成交金额和总市值的综合排名，并按照二级行业的自由流通市值比例分配样本只数，在二级行业内选取综合排名最靠前的380只证券作为样本。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000009factsheet.pdf","basicDate":"2003-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"上证380指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001700009,"constituentsMarkets":["a"],"pinyin":"sz380","memoNum":5,"hotSpots":[null],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d90e79d480b0efd15f8f6e","stockId":3000000007571,"source":"cn_info","declarationDate":"2019-07-12T16:00:00.000Z","appointmentDate":"2019-07-11T16:00:00.000Z","isEmployed":true,"managerId":7001923153100,"manager":{"_id":7001923153100,"name":"孙伟","tickerId":1923153100,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801398360","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000007571,"stockCode":"007571","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"exchange":"jj","tickerId":7571,"name":"南方上证380交易型开放式指数证券投资基金联接基金","shortName":"南方上证380ETF联接C","fundSecondLevel":"company","inceptionDate":"2019-07-14T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000007571,"type":"f_as","f_m_f":26621,"f_m_f_r":0.005,"f_c_f":5324,"f_c_f_r":0.001,"f_m_a_c_f":31945,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-09-12T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-09-11T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":15486487.2776,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":6,"employedMonths":9,"managerYearStartProfit":0.0533,"managerCagr":0.0896,"managerTotalProfit":0.7829,"indexYearStartProfit":0.0548,"indexCagr":0.0632,"indexTotalProfit":0.5115}],"influencesList":[],"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.3457},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.3331},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.3485},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2601},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2509},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2693},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.304},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2681},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.3052},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.297},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2752},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.31},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2665},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2237},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.3068},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.3349},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.3902},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.3758},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4176},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4356},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4679},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4719},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4726},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4412},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4691},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4545},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4393},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4508},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.5409},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.5363},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.5113},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.5025},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.471},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4416},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4769},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4542},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4492},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4429},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4022},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4052},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4421},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4291},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.3631},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4511},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4849},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.5041},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4883},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4816},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4987},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4475},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4389},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4185},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.423},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4022},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.3955},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4004},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.3853},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.4125},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.3667},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.3265},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.321},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.3078},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2656},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2271},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2238},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2195},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2268},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2136},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1983},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1726},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1774},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1572},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.135},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1414},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.109},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1385},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.149},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1263},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1439},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1358},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1522},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1407},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1173},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.114},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1231},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1396},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.12},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1003},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1028},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.105},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.0871},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.0749},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1374},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1557},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1659},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1897},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1983},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2192},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1966},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2125},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2234},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2152},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2174},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.189},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1757},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2051},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2047},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2181},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2455},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2089},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2177},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1922},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1665},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1646},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.181},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.155},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1419},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2013},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2239},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1968},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2366},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2439},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2748},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2399},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2159},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1932},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2086},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.2067},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1668},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1756},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1739},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1733},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1906},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1702},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1569},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1647},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1647},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1259},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1341},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.145},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1159},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.0657},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1074},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1295},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.169},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1577},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1516},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1201},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1494},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1428},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.1132},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.0883},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.0966},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.0713},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.0736},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.0545},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.0151},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.0403},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.0187},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.0155},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9983},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.0001},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.0053},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9913},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9763},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9623},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9632},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9937},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":2.0041},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9921},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9912},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9895},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9623},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9676},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9481},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.927},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.92},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9063},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9058},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.915},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9143},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9026},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8936},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8994},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8803},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8794},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8837},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.875},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8818},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8754},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8596},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8535},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8624},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8407},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8174},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8111},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8171},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8327},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8337},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8365},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8336},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8501},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8458},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8335},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8458},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8357},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8357},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8293},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.816},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8038},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8156},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7959},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7957},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8018},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8002},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8135},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8251},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8222},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8153},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8126},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8143},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8346},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8313},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8315},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8105},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8237},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8169},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8115},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7845},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7798},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.779},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.79},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7859},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7935},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7932},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7928},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7705},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7722},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.771},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7843},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7887},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7782},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7663},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7337},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7101},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6992},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8524},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8728},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8703},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8561},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8679},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.879},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8769},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.878},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8803},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8754},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8972},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9038},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9098},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9039},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9008},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8725},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8859},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8858},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.876},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8699},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8743},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8536},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8501},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8376},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.834},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8773},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8786},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8574},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8726},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8779},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8628},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8608},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8341},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8553},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8535},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.848},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8655},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8452},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8458},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8422},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8183},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7866},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7981},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8075},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7851},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.789},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7991},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7927},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7839},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7679},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7596},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7706},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7188},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7203},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7451},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7495},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.751},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.739},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7378},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.766},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8122},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8517},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.85},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8485},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8379},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8457},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.821},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8445},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8398},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8408},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8329},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8456},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.862},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8867},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8727},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8614},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8675},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.848},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8438},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8565},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.854},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8366},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8136},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8222},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7899},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7979},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7964},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8618},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8652},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8525},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8256},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8385},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.871},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9154},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9132},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9323},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9051},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9096},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8748},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8733},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8299},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8028},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.811},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7998},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8071},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8346},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8216},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.798},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8098},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8028},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7926},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7816},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7284},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7475},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7416},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7845},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.747},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8044},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7995},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.9263},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.8343},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6883},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6255},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5658},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5543},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.4988},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.4974},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5022},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.4868},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.4791},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.4933},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.4975},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5029},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5039},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5183},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.537},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5312},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5329},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5253},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5422},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5259},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5147},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.516},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5263},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5259},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.526},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5353},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5452},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.568},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5641},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5724},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5633},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5811},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5768},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5796},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5883},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5867},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5865},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5717},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5969},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.612},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.621},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.572},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.576},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5841},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5706},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5709},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5836},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6217},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6282},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6277},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6157},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6217},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.621},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6247},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6285},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6039},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6186},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.5935},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6169},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.613},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6365},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6509},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6656},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6477},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.648},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6387},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6616},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6434},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6507},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6823},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6817},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6976},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7147},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7075},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7137},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7153},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7254},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7171},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7198},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7174},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7297},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7473},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7319},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7427},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.744},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7507},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7487},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7636},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7428},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7552},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7816},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7839},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7913},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7834},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7671},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7699},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7826},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7813},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7845},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7871},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7602},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7748},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7708},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7418},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7454},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7182},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7019},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6989},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6842},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7065},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7181},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7207},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7165},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.6764},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000007571,"lxr_nv_fc":1.7123}],"priceMetricsList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000009,"cp":6949.38},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000009,"cp":6911.63},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000009,"cp":6959.34},{"stockId":1000000000009,"date":"2026-04-06T16:00:00.000Z","cp":6680.33},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000009,"cp":6650.23},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000009,"cp":6708.31},{"stockId":1000000000009,"date":"2026-03-31T16:00:00.000Z","cp":6817.28},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000009,"cp":6703.94},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000009,"cp":6821.52},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000009,"cp":6794.75},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000009,"cp":6725.96},{"stockId":1000000000009,"date":"2026-03-24T16:00:00.000Z","cp":6834.92},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000009,"cp":6699.64},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000009,"cp":6565.64},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000009,"cp":6827.46},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000009,"cp":6916.05},{"stockId":1000000000009,"date":"2026-03-17T16:00:00.000Z","cp":7091.09},{"stockId":1000000000009,"date":"2026-03-16T16:00:00.000Z","cp":7045.25},{"stockId":1000000000009,"date":"2026-03-15T16:00:00.000Z","cp":7177.68},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000009,"cp":7234.41},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000009,"cp":7335.87},{"stockId":1000000000009,"date":"2026-03-10T16:00:00.000Z","cp":7348.55},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000009,"cp":7350.31},{"stockId":1000000000009,"date":"2026-03-08T16:00:00.000Z","cp":7250.39},{"stockId":1000000000009,"date":"2026-03-05T16:00:00.000Z","cp":7338.34},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000009,"cp":7293.2},{"stockId":1000000000009,"date":"2026-03-03T16:00:00.000Z","cp":7245.04},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000009,"cp":7281.32},{"stockId":1000000000009,"date":"2026-03-01T16:00:00.000Z","cp":7564.14},{"stockId":1000000000009,"date":"2026-02-26T16:00:00.000Z","cp":7548.12},{"stockId":1000000000009,"date":"2026-02-25T16:00:00.000Z","cp":7469.01},{"stockId":1000000000009,"date":"2026-02-24T16:00:00.000Z","cp":7440.54},{"stockId":1000000000009,"date":"2026-02-23T16:00:00.000Z","cp":7341.04},{"stockId":1000000000009,"date":"2026-02-12T16:00:00.000Z","cp":7245.61},{"stockId":1000000000009,"date":"2026-02-11T16:00:00.000Z","cp":7356.45},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000009,"cp":7285.83},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000009,"cp":7270.82},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000009,"cp":7261.63},{"stockId":1000000000009,"date":"2026-02-05T16:00:00.000Z","cp":7133.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000009,"cp":7142.36},{"stockId":1000000000009,"date":"2026-02-03T16:00:00.000Z","cp":7258.24},{"stockId":1000000000009,"date":"2026-02-02T16:00:00.000Z","cp":7216.72},{"stockId":1000000000009,"date":"2026-02-01T16:00:00.000Z","cp":7009.81},{"stockId":1000000000009,"date":"2026-01-29T16:00:00.000Z","cp":7284.99},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000009,"cp":7392.43},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000009,"cp":7453.48},{"stockId":1000000000009,"date":"2026-01-26T16:00:00.000Z","cp":7407.49},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000009,"cp":7386.21},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000009,"cp":7439.68},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000009,"cp":7278.61},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000009,"cp":7251.35},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000009,"cp":7187.52},{"stockId":1000000000009,"date":"2026-01-18T16:00:00.000Z","cp":7201.27},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000009,"cp":7135.45},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000009,"cp":7114.76},{"stockId":1000000000009,"date":"2026-01-13T16:00:00.000Z","cp":7130.42},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000009,"cp":7082.41},{"stockId":1000000000009,"date":"2026-01-11T16:00:00.000Z","cp":7169.22},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000009,"cp":7025.34},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000009,"cp":6899.67},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000009,"cp":6882.6},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000009,"cp":6841.4},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000009,"cp":6709.16},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000009,"cp":6588.1},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000009,"cp":6577.52},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000009,"cp":6563.74},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000009,"cp":6585.81},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000009,"cp":6544.35},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000009,"cp":6495.78},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000009,"cp":6418.8},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000009,"cp":6433.41},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000009,"cp":6370.22},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000009,"cp":6305.54},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000009,"cp":6325.74},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000009,"cp":6224.57},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000009,"cp":6316.07},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000009,"cp":6348.36},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000009,"cp":6278.08},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000009,"cp":6333.87},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000009,"cp":6310.84},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000009,"cp":6362},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000009,"cp":6325.22},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000009,"cp":6256.66},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000009,"cp":6246.5},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000009,"cp":6274.95},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000009,"cp":6325.95},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000009,"cp":6264.3},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000009,"cp":6203.17},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000009,"cp":6210.99},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000009,"cp":6217.91},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000009,"cp":6162.25},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000009,"cp":6123.48},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000009,"cp":6318.22},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000009,"cp":6375.06},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000009,"cp":6407.12},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000009,"cp":6485.81},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000009,"cp":6512.26},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000009,"cp":6577.46},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000009,"cp":6506.75},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000009,"cp":6556.08},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000009,"cp":6590.1},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000009,"cp":6563.85},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000009,"cp":6570.82},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000009,"cp":6481.88},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000009,"cp":6439.94},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000009,"cp":6531.83},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000009,"cp":6529.44},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000009,"cp":6572.02},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000009,"cp":6657.8},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000009,"cp":6543.84},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000009,"cp":6573.38},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000009,"cp":6493.97},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000009,"cp":6413.36},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000009,"cp":6407.66},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000009,"cp":6459.09},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000009,"cp":6377.18},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000009,"cp":6336.26},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000009,"cp":6521.6},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000009,"cp":6592.56},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000009,"cp":6508.5},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000009,"cp":6632.96},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000009,"cp":6655.43},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000009,"cp":6750.94},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000009,"cp":6640.51},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000009,"cp":6564.97},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000009,"cp":6493.85},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000009,"cp":6542.72},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000009,"cp":6537.18},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000009,"cp":6413.38},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000009,"cp":6441.78},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000009,"cp":6435.75},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000009,"cp":6434.57},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000009,"cp":6488.32},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000009,"cp":6424.96},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000009,"cp":6383.25},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000009,"cp":6407.08},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000009,"cp":6407.58},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000009,"cp":6287.38},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000009,"cp":6313.18},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000009,"cp":6346.8},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000009,"cp":6256.05},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000009,"cp":6099.67},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000009,"cp":6229.86},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000009,"cp":6298.39},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000009,"cp":6420.9},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000009,"cp":6385.03},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000009,"cp":6366.02},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000009,"cp":6267.72},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000009,"cp":6358.97},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000009,"cp":6337.97},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000009,"cp":6245.83},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000009,"cp":6168.45},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000009,"cp":6193.72},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000009,"cp":6115.56},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000009,"cp":6123.51},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000009,"cp":6063.45},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000009,"cp":5941.71},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000009,"cp":6019.86},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000009,"cp":5953.51},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000009,"cp":5943.09},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000009,"cp":5888.94},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000009,"cp":5896.59},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000009,"cp":5912.53},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000009,"cp":5869.19},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000009,"cp":5822.45},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000009,"cp":5778.26},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000009,"cp":5781.19},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000009,"cp":5876.55},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000009,"cp":5910.33},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000009,"cp":5872.95},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000009,"cp":5871.54},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000009,"cp":5868.65},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000009,"cp":5783.89},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000009,"cp":5800.86},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000009,"cp":5739.9},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000009,"cp":5674.25},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000009,"cp":5657.39},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000009,"cp":5616.09},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000009,"cp":5615.64},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000009,"cp":5645.28},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000009,"cp":5642.74},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000009,"cp":5608.62},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000009,"cp":5581.9},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000009,"cp":5600.98},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000009,"cp":5544.29},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000009,"cp":5541.34},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000009,"cp":5556.71},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000009,"cp":5530.35},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000009,"cp":5551.32},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000009,"cp":5531.49},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000009,"cp":5484.34},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000009,"cp":5468.33},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000009,"cp":5497.09},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000009,"cp":5430.66},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000009,"cp":5359.22},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000009,"cp":5340.55},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000009,"cp":5365.7},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000009,"cp":5417.06},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000009,"cp":5422.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000009,"cp":5433},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000009,"cp":5422.83},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000009,"cp":5479.25},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000009,"cp":5468.61},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000009,"cp":5436.8},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000009,"cp":5476.29},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000009,"cp":5445.58},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000009,"cp":5450.36},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000009,"cp":5431.45},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000009,"cp":5391.45},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000009,"cp":5353.77},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000009,"cp":5392.53},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000009,"cp":5331.28},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000009,"cp":5332.24},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000009,"cp":5351.87},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000009,"cp":5347.88},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000009,"cp":5392.25},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000009,"cp":5429.12},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000009,"cp":5420.88},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000009,"cp":5399.45},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000009,"cp":5391.43},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000009,"cp":5397.02},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000009,"cp":5460.32},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000009,"cp":5451.91},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000009,"cp":5452.52},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000009,"cp":5386.06},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000009,"cp":5428.45},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000009,"cp":5408.53},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000009,"cp":5391.47},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000009,"cp":5306.27},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000009,"cp":5291.63},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000009,"cp":5288.59},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000009,"cp":5323.12},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000009,"cp":5310.12},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000009,"cp":5333.64},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000009,"cp":5332.42},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000009,"cp":5331.6},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000009,"cp":5261.04},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000009,"cp":5266.35},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000009,"cp":5262.56},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000009,"cp":5304},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000009,"cp":5317.41},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000009,"cp":5283.92},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000009,"cp":5246.66},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000009,"cp":5143.83},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000009,"cp":5070},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000009,"cp":5035.88},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000009,"cp":5515.2},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000009,"cp":5579.27},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000009,"cp":5571.07},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000009,"cp":5526.29},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000009,"cp":5562.92},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000009,"cp":5597.52},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000009,"cp":5590.71},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000009,"cp":5593.92},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000009,"cp":5603.57},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000009,"cp":5587.58},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000009,"cp":5656.08},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000009,"cp":5676.48},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000009,"cp":5695.04},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000009,"cp":5676.32},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000009,"cp":5666.12},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000009,"cp":5577.52},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000009,"cp":5619.06},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000009,"cp":5618.51},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000009,"cp":5588.04},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000009,"cp":5568.11},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000009,"cp":5581.43},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000009,"cp":5516.97},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000009,"cp":5505.61},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000009,"cp":5466.29},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000009,"cp":5455.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000009,"cp":5589.42},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000009,"cp":5593.23},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000009,"cp":5526.44},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000009,"cp":5573.88},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000009,"cp":5589.82},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000009,"cp":5542.26},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000009,"cp":5535.95},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000009,"cp":5452.2},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000009,"cp":5517.75},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000009,"cp":5511.9},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000009,"cp":5494.52},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000009,"cp":5549.6},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000009,"cp":5485.48},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000009,"cp":5487.37},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000009,"cp":5475.16},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000009,"cp":5400.42},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000009,"cp":5300.76},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000009,"cp":5334.89},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000009,"cp":5364.22},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000009,"cp":5294.24},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000009,"cp":5308.71},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000009,"cp":5340.98},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000009,"cp":5320.7},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000009,"cp":5293.91},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000009,"cp":5243.69},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000009,"cp":5217.47},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000009,"cp":5252.02},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000009,"cp":5089.61},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000009,"cp":5093.6},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000009,"cp":5170.65},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000009,"cp":5184.65},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000009,"cp":5189.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000009,"cp":5151.57},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000009,"cp":5147.12},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000009,"cp":5235.04},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000009,"cp":5379.12},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000009,"cp":5501.69},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000009,"cp":5496.43},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000009,"cp":5491.77},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000009,"cp":5458.54},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000009,"cp":5482.58},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000009,"cp":5405.82},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000009,"cp":5478.85},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000009,"cp":5464.13},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000009,"cp":5467.38},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000009,"cp":5442.84},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000009,"cp":5482.42},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000009,"cp":5532.65},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000009,"cp":5650.58},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000009,"cp":5609.13},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000009,"cp":5564.99},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000009,"cp":5529.44},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000009,"cp":5547.86},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000009,"cp":5487.08},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000009,"cp":5478.6},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000009,"cp":5518.58},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000009,"cp":5510.41},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000009,"cp":5455.47},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000009,"cp":5382.94},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000009,"cp":5413.85},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000009,"cp":5312.64},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000009,"cp":5337.71},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000009,"cp":5332.53},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000009,"cp":5538.09},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000009,"cp":5548.45},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000009,"cp":5508.54},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000009,"cp":5423.84},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000009,"cp":5463.89},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000009,"cp":5565.71},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000009,"cp":5705.07},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000009,"cp":5698.19},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000009,"cp":5758.16},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000009,"cp":5672.03},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000009,"cp":5686.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000009,"cp":5577.44},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000009,"cp":5574.49},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000009,"cp":5438.16},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000009,"cp":5352.75},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000009,"cp":5380.72},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000009,"cp":5345.56},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000009,"cp":5368.3},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000009,"cp":5454.35},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000009,"cp":5413.12},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000009,"cp":5339.56},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000009,"cp":5376},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000009,"cp":5354.97},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000009,"cp":5323.35},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000009,"cp":5288.65},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000009,"cp":5122.31},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000009,"cp":5182.02},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000009,"cp":5164.04},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000009,"cp":5298.45},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000009,"cp":5180.83},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000009,"cp":5361.77},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000009,"cp":5347.75},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000009,"cp":5757.8},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000009,"cp":5464.4},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000009,"cp":5004.4},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000009,"cp":4808.54},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000009,"cp":4623.72},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000009,"cp":4589.07},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000009,"cp":4415.29},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000009,"cp":4410.81},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000009,"cp":4425.9},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000009,"cp":4377.32},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000009,"cp":4352.79},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000009,"cp":4397.94},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000009,"cp":4410.78},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000009,"cp":4427.63},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000009,"cp":4430.82},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000009,"cp":4475.51},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000009,"cp":4534.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000009,"cp":4515.7},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000009,"cp":4520.69},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000009,"cp":4497.1},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000009,"cp":4549.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000009,"cp":4498.26},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000009,"cp":4463.52},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000009,"cp":4467.17},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000009,"cp":4499.19},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000009,"cp":4497.64},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000009,"cp":4497.81},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000009,"cp":4526.77},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000009,"cp":4557.38},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000009,"cp":4629.95},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000009,"cp":4617.56},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000009,"cp":4644.42},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000009,"cp":4615.8},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000009,"cp":4671.7},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000009,"cp":4657.9},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000009,"cp":4666.32},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000009,"cp":4694.37},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000009,"cp":4689.17},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000009,"cp":4688.55},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000009,"cp":4642.04},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000009,"cp":4720.58},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000009,"cp":4767.75},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000009,"cp":4797.03},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000009,"cp":4644.07},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000009,"cp":4657.7},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000009,"cp":4682.99},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000009,"cp":4642.8},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000009,"cp":4644.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000009,"cp":4684.17},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000009,"cp":4803.26},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000009,"cp":4824.14},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000009,"cp":4823.36},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000009,"cp":4787.84},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000009,"cp":4807.42},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000009,"cp":4809.53},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000009,"cp":4821.03},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000009,"cp":4836.88},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000009,"cp":4763.88},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000009,"cp":4810.59},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000009,"cp":4732.82},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000009,"cp":4806.84},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000009,"cp":4801.19},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000009,"cp":4875.31},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000009,"cp":4922.23},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000009,"cp":4969.02},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000009,"cp":4911.93},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000009,"cp":4886.46},{"stockId":1000000000009,"date":"2024-06-25T16:00:00.000Z","cp":4973.96},{"stockId":1000000000009,"date":"2024-06-24T16:00:00.000Z","cp":4921.31},{"stockId":1000000000009,"date":"2024-06-23T16:00:00.000Z","cp":4945.32},{"stockId":1000000000009,"date":"2024-06-20T16:00:00.000Z","cp":5047.72},{"stockId":1000000000009,"date":"2024-06-19T16:00:00.000Z","cp":5052.14},{"stockId":1000000000009,"date":"2024-06-18T16:00:00.000Z","cp":5104.87},{"stockId":1000000000009,"date":"2024-06-17T16:00:00.000Z","cp":5165.02},{"stockId":1000000000009,"date":"2024-06-16T16:00:00.000Z","cp":5143.47},{"stockId":1000000000009,"date":"2024-06-13T16:00:00.000Z","cp":5163.67},{"stockId":1000000000009,"date":"2024-06-12T16:00:00.000Z","cp":5172.08},{"stockId":1000000000009,"date":"2024-06-11T16:00:00.000Z","cp":5208.45},{"stockId":1000000000009,"date":"2024-06-10T16:00:00.000Z","cp":5184.01},{"stockId":1000000000009,"date":"2024-06-06T16:00:00.000Z","cp":5192.26},{"stockId":1000000000009,"date":"2024-06-05T16:00:00.000Z","cp":5190.01},{"stockId":1000000000009,"date":"2024-06-04T16:00:00.000Z","cp":5234.01},{"stockId":1000000000009,"date":"2024-06-03T16:00:00.000Z","cp":5292.02},{"stockId":1000000000009,"date":"2024-06-02T16:00:00.000Z","cp":5243.22},{"stockId":1000000000009,"date":"2024-05-30T16:00:00.000Z","cp":5277.66},{"stockId":1000000000009,"date":"2024-05-29T16:00:00.000Z","cp":5283.87},{"stockId":1000000000009,"date":"2024-05-28T16:00:00.000Z","cp":5306.41},{"stockId":1000000000009,"date":"2024-05-27T16:00:00.000Z","cp":5300.64},{"stockId":1000000000009,"date":"2024-05-26T16:00:00.000Z","cp":5348.24},{"stockId":1000000000009,"date":"2024-05-23T16:00:00.000Z","cp":5281.29},{"stockId":1000000000009,"date":"2024-05-22T16:00:00.000Z","cp":5324.63},{"stockId":1000000000009,"date":"2024-05-21T16:00:00.000Z","cp":5410.38},{"stockId":1000000000009,"date":"2024-05-20T16:00:00.000Z","cp":5417.68},{"stockId":1000000000009,"date":"2024-05-19T16:00:00.000Z","cp":5442.8},{"stockId":1000000000009,"date":"2024-05-16T16:00:00.000Z","cp":5417.6},{"stockId":1000000000009,"date":"2024-05-15T16:00:00.000Z","cp":5366.24},{"stockId":1000000000009,"date":"2024-05-14T16:00:00.000Z","cp":5375.74},{"stockId":1000000000009,"date":"2024-05-13T16:00:00.000Z","cp":5417.98},{"stockId":1000000000009,"date":"2024-05-12T16:00:00.000Z","cp":5413.96},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000009,"cp":5423.84},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000009,"cp":5433.23},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000009,"cp":5347},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000009,"cp":5393.73},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000009,"cp":5381.13},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000009,"cp":5287.3},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000009,"cp":5299.53},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000009,"cp":5211.98},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000009,"cp":5159.99},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000009,"cp":5150.32},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000009,"cp":5103.27},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000009,"cp":5174.41},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000009,"cp":5210.53},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000009,"cp":5218.77},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000009,"cp":5205.15},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000009,"cp":5077.25},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000009,"cp":5191.93}]}