window.pageData = {"fund":{"_id":3000000022903,"name":"富国中证红利指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022903","tickerId":22903,"shortName":"富国中证红利指数增强Y","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-12-15T16:00:00.000Z","pinyin":"fgzzhlzszqxzqtzjj","followedNum":15,"fundCollectionId":4000050100000,"memoNum":2,"indexId":1000000000922,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"index":{"stockCode":"000922","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":922,"name":"中证红利","rebalancingFrequency":"annually"},"managers":[{"name":"徐幼华","stockType":"fund_manager","stockCode":"db20067894","exchange":"fm","tickerId":242508110320},{"name":"方旻","stockType":"fund_manager","stockCode":"db20300291","exchange":"fm","tickerId":613140320}],"hotMetrics":{"fss":{"stockId":3000000022903,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":12183,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000022903,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.5968699406368052,"f_p_r_m1_ssc":5889,"f_p_r_m1_ssrp":0.1944633152173913,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.5822763684913218,"f_p_r_m3_ssc":5705,"f_p_r_m3_ssrp":0.6325385694249649,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.6050036523009495,"f_p_r_y1_ssc":4741,"f_p_r_y1_ssrp":0.7466244725738397},"fp":{"stockId":3000000022903,"type":"fp","f_p_r_d1":0.0010570824524311906,"f_cagr_p_r_fs":0.05706691180025403,"f_p_r_fys":0.021234567430219897,"f_cagr_p_r_fs_sic":29,"f_cagr_p_r_fs_sirp":0.9285714285714286,"f_p_r_fys_sic":27,"f_p_r_fys_sirp":0.15384615384615385,"f_p_r_m1":-0.019900497512437387,"f_p_r_m1_sic":29,"f_p_r_m1_sirp":0.7857142857142857,"last_data_date":"2026-06-11T16:00:00.000Z","f_p_r_m3":-0.047388781431334404,"f_p_r_m6":0.0342121328032341,"f_p_r_y1":0.06545721234411794},"ff":{"stockId":3000000022903,"type":"ff","f_m_f":59680633,"f_m_f_r":0.012,"f_c_f":9946772,"f_c_f_r":0.002,"f_m_a_c_f":69627405,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000022903,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":0.985,"f_nv_cr":0.013374485596707952},"f_as":{"stockId":3000000022903,"type":"f_as","f_tas":156833223.962,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000100032,"stockCode":"100032","stockType":"fund","areaCode":"cn","followedNum":2410,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2008-11-26T16:00:00.000Z","setUpScale":341739000,"blackenedNum":3,"market":"a","tickerId":100032,"custody":"中国工商银行股份有限公司","name":"富国中证红利指数增强型证券投资基金","shortName":"富国中证红利指数增强(100032)","fundSecondLevel":"company","memoNum":20,"lastUpdated":"2026-06-12T17:11:52.032Z","__csrcFundId":2788,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2008-11-27T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国中证红利指数增强","pinyin":"fgzzhlzszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000922},{"_id":3000000008682,"name":"富国中证红利指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-03-10T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"stockCode":"008682","tickerId":8682,"shortName":"富国中证红利指数增强C","__csrcFundId":2788,"lastUpdated":"2026-06-12T17:08:51.839Z","exchange":"jj","followedNum":66,"fundCollectionId":4000050100000,"currency":"CNY","blackenedNum":2,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzzhlzszqxzqtzjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000000922}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100032,"stockId":601919,"holdings":9461698,"marketCap":142020086,"netValueRatio":0.0245,"quarterlyChange":-0.011198945981554576,"stock":{"stockCode":"601919","exchange":"sh","stockType":"company","tickerId":601919,"name":"中远海控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100032,"stockId":600919,"holdings":11631683,"marketCap":127017978,"netValueRatio":0.0219,"quarterlyChange":0.08363455953533516,"stock":{"stockCode":"600919","exchange":"sh","stockType":"company","tickerId":600919,"name":"江苏银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100032,"stockId":603565,"holdings":10592055,"marketCap":121490870,"netValueRatio":0.021,"quarterlyChange":0.14243027888446225,"stock":{"stockCode":"603565","tickerId":603565,"exchange":"sh","stockType":"company","name":"中谷物流"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100032,"stockId":600177,"holdings":15833678,"marketCap":121444310,"netValueRatio":0.021,"quarterlyChange":0.019764361885104886,"stock":{"stockCode":"600177","exchange":"sh","stockType":"company","tickerId":600177,"name":"雅戈尔"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100032,"stockId":601009,"holdings":10433163,"marketCap":118833726,"netValueRatio":0.0205,"quarterlyChange":-0.003499562554679869,"stock":{"stockCode":"601009","exchange":"sh","stockType":"company","tickerId":601009,"name":"南京银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100032,"stockId":895,"holdings":4171588,"marketCap":118473099,"netValueRatio":0.0205,"quarterlyChange":0.07291273139403032,"stock":{"stockCode":"000895","exchange":"sz","stockType":"company","tickerId":895,"name":"双汇发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100032,"stockId":601998,"holdings":13679606,"marketCap":113540729,"netValueRatio":0.0196,"quarterlyChange":0.07792207792207839,"stock":{"stockCode":"601998","exchange":"sh","stockType":"company","tickerId":601998,"name":"中信银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100032,"stockId":601229,"holdings":11136652,"marketCap":110364221,"netValueRatio":0.0191,"quarterlyChange":-0.01881188118811883,"stock":{"stockCode":"601229","exchange":"sh","stockType":"company","tickerId":601229,"name":"上海银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100032,"stockId":600901,"holdings":16344591,"marketCap":109835651,"netValueRatio":0.019,"quarterlyChange":0.09803921568627527,"stock":{"stockCode":"600901","exchange":"sh","stockType":"company","tickerId":600901,"name":"江苏金租"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100032,"stockId":600461,"holdings":10788365,"marketCap":106373278,"netValueRatio":0.0184,"quarterlyChange":0.06364617044228682,"stock":{"stockCode":"600461","exchange":"sh","stockType":"company","tickerId":600461,"name":"洪城环境"}}],"bondHoldings":[{"_id":"69e8fc331398d7984300453a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100032,"stockCode":"118067","stockName":"上26转债","holdings":1460,"marketCap":146008,"netValueRatio":0,"lastUpdated":"2026-04-22T16:49:55.542Z"}]},"index":{"_id":1000000000922,"stockCode":"000922","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":20089,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":922,"name":"中证红利","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175433-000922_Index_Methodology_cn.pdf","launchDate":"2008-05-25T16:00:00.000Z","series":"strategy","currency":"CNY","lastUpdated":"2024-12-25T07:05:54.545Z","description":"中证红利指数选取100只现金股息率高、分红较为稳定，并具有一定规模及流动性的上市公司证券作为指数样本，以反映高股息率上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000922factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证红利指数","rebalancingFrequency":"annually","hotSpot":"high_dividend","totalReturnIndexId":1000001700922,"memoNum":196,"constituentsMarkets":["a"],"pinyin":"zzhl","hotSpots":["high_dividend"],"calculationMethod":"dividend_grading"},"managerEmploymentList":[{"_id":"6a2c2062adcf03e0188a0d1f","stockId":3000000022903,"source":"cn_info","declarationDate":"2024-12-11T16:00:00.000Z","appointmentDate":"2024-12-12T16:00:00.000Z","isEmployed":true,"managerId":7242508110320,"manager":{"_id":7242508110320,"name":"徐幼华","tickerId":242508110320,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20067894","exchange":"fm","followedNum":12,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000022903,"name":"富国中证红利指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"022903","tickerId":22903,"shortName":"富国中证红利指数增强Y","currency":"CNY","exchange":"jj","inceptionDate":"2024-12-15T16:00:00.000Z","followedNum":15,"memoNum":2},"fundHotMetrics":{"stockId":3000000022903,"type":"f_as","f_m_f":59680633,"f_m_f_r":0.012,"f_c_f":9946772,"f_c_f_r":0.002,"f_m_a_c_f":69627405,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":156833223.962,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":6,"managerYearStartProfit":0.0212,"managerCagr":0.0571,"managerTotalProfit":0.0862,"indexYearStartProfit":0.0264,"indexCagr":0.0111,"indexTotalProfit":0.0165},{"_id":"6a2c2062adcf03e0188a0d20","stockId":3000000022903,"source":"cn_info","declarationDate":"2024-12-11T16:00:00.000Z","appointmentDate":"2024-12-12T16:00:00.000Z","isEmployed":true,"managerId":7000613140320,"manager":{"_id":7000613140320,"name":"方旻","tickerId":613140320,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20300291","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000022903,"name":"富国中证红利指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"022903","tickerId":22903,"shortName":"富国中证红利指数增强Y","currency":"CNY","exchange":"jj","inceptionDate":"2024-12-15T16:00:00.000Z","followedNum":15,"memoNum":2},"fundHotMetrics":{"stockId":3000000022903,"type":"f_as","f_m_f":59680633,"f_m_f_r":0.012,"f_c_f":9946772,"f_c_f_r":0.002,"f_m_a_c_f":69627405,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":156833223.962,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":6,"managerYearStartProfit":0.0212,"managerCagr":0.0571,"managerTotalProfit":0.0862,"indexYearStartProfit":0.0264,"indexCagr":0.0111,"indexTotalProfit":0.0165}],"influencesList":[{"stockId":3000000022903,"date":"2026-02-09T16:00:00.000Z","exDate":"2026-02-09T16:00:00.000Z","dividend":0.075,"currency":"CNY","influenceDate":"2026-02-09T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000022903,"date":"2025-02-05T16:00:00.000Z","exDate":"2025-02-05T16:00:00.000Z","dividend":0.065,"currency":"CNY","influenceDate":"2025-02-05T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.985},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.972},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.977},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.981},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.98},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.99},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.991},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.997},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.998},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.001},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.981},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.972},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.972},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.978},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.979},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.974},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.974},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.987},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.99},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.986},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.99},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.993},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.001},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.005},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.008},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.005},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.008},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.02},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.017},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.021},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.017},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.007},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.011},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.016},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.014},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.013},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.003},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.001},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.004},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.002},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.998},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.995},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.995},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.993},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.987},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.985},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.999},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.998},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.005},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.997},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.996},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.995},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.99},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.974},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.003},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.008},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.014},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.018},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.025},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.031},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.034},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.026},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.014},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.018},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.021},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.018},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.018},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.033},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.027},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.016},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.009},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.01},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.008},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.994},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.008},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.012},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.0064},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.0036},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9962},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.998},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.999},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9785},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.971},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.998},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.0036},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9934},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9831},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9887},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9831},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9841},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9785},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9831},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.971},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9636},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9701},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9701},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9766},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9785},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9766},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.972},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9757},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9785},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9682},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9645},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9645},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9645},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9645},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9627},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9599},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.958},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9571},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9617},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9617},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9543},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9506},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9552},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9524},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9533},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9571},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9571},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9645},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9673},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9654},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9682},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9701},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9701},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9636},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9627},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9617},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9645},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9599},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9645},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9803},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9813},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9785},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9906},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9962},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":1.0018},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.999},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.998},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.999},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9924},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9915},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9869},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9841},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9813},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9738},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9748},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9776},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9785},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9841},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9785},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9831},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9757},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9757},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9729},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9682},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9757},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9729},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9673},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9599},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9636},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9552},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9487},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9496},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9468},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.945},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9478},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.944},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9422},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9478},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9422},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9571},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9561},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9589},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9627},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9673},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9617},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9654},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9627},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9571},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9552},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9552},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9636},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9627},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9645},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9645},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9608},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9785},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9785},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.971},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.972},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9673},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9589},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9589},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9599},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.958},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9636},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9664},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9627},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9673},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9654},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9636},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9608},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9515},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9468},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9468},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9617},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9589},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9608},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9664},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9701},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9701},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.972},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9636},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9552},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9515},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9515},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9552},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9627},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9561},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9617},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9552},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9524},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9524},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9478},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9412},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9403},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9357},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9291},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9291},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9366},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9347},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9282},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9236},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9208},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.918},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9226},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9208},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9208},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9189},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9245},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9217},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.918},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.918},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9161},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9152},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9189},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9152},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9105},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9077},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9068},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.904},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9059},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9115},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9189},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.917},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9115},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9087},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9059},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9105},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9142},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9096},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9031},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9003},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8966},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8919},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8863},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8826},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8882},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.89},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8891},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.89},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8854},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8882},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8845},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8854},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8835},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8854},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8807},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8761},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8705},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8723},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8658},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.864},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8472},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9003},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9003},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8975},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8919},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8947},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8984},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8993},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9012},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8956},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8919},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8947},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8975},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8947},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8947},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8928},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8863},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8826},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8863},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8817},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8807},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8798},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8807},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.877},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.877},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.877},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8817},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8761},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8677},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8742},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8742},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8779},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8807},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8826},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8835},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8854},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8835},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8845},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8826},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8798},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8807},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8755},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8738},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8886},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.879},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8729},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8642},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8711},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8764},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8781},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8799},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8738},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8729},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8581},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8642},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8746},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.886},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.886},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8886},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8868},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8938},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9121},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9182},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9095},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9069},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9103},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9069},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8973},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.8955},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9016},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9086},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9034},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022903,"lxr_nv_fc":0.9069}],"priceMetricsList":[{"date":"2026-06-11T16:00:00.000Z","stockId":1000000000922,"cp":5649.5},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000922,"cp":5566.74},{"stockId":1000000000922,"date":"2026-06-09T16:00:00.000Z","cp":5588.98},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000922,"cp":5629.97},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000922,"cp":5633.62},{"stockId":1000000000922,"date":"2026-06-04T16:00:00.000Z","cp":5683.85},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000922,"cp":5681.52},{"stockId":1000000000922,"date":"2026-06-02T16:00:00.000Z","cp":5706.47},{"stockId":1000000000922,"date":"2026-06-01T16:00:00.000Z","cp":5708.55},{"stockId":1000000000922,"date":"2026-05-31T16:00:00.000Z","cp":5726.1},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000922,"cp":5578.69},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000922,"cp":5513.88},{"stockId":1000000000922,"date":"2026-05-26T16:00:00.000Z","cp":5527.16},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000922,"cp":5577.26},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000922,"cp":5572.23},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000922,"cp":5545.14},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000922,"cp":5554.67},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000922,"cp":5643.58},{"stockId":1000000000922,"date":"2026-05-18T16:00:00.000Z","cp":5662.36},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000922,"cp":5654.2},{"stockId":1000000000922,"date":"2026-05-14T16:00:00.000Z","cp":5680.37},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000922,"cp":5694.31},{"stockId":1000000000922,"date":"2026-05-12T16:00:00.000Z","cp":5748.08},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000922,"cp":5774.72},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000922,"cp":5783.46},{"stockId":1000000000922,"date":"2026-05-07T16:00:00.000Z","cp":5767.67},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000922,"cp":5787.2},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000922,"cp":5881.84},{"stockId":1000000000922,"date":"2026-04-29T16:00:00.000Z","cp":5865.07},{"stockId":1000000000922,"date":"2026-04-28T16:00:00.000Z","cp":5884.27},{"stockId":1000000000922,"date":"2026-04-27T16:00:00.000Z","cp":5828.88},{"stockId":1000000000922,"date":"2026-04-26T16:00:00.000Z","cp":5763.87},{"stockId":1000000000922,"date":"2026-04-23T16:00:00.000Z","cp":5776.34},{"stockId":1000000000922,"date":"2026-04-22T16:00:00.000Z","cp":5781.32},{"stockId":1000000000922,"date":"2026-04-21T16:00:00.000Z","cp":5752.38},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000922,"cp":5752.84},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000922,"cp":5702.51},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000922,"cp":5695.32},{"stockId":1000000000922,"date":"2026-04-15T16:00:00.000Z","cp":5734.51},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000922,"cp":5720.59},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000922,"cp":5700.24},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000922,"cp":5688.09},{"stockId":1000000000922,"date":"2026-04-09T16:00:00.000Z","cp":5692.53},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000922,"cp":5680.34},{"stockId":1000000000922,"date":"2026-04-07T16:00:00.000Z","cp":5723.65},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000922,"cp":5677.98},{"stockId":1000000000922,"date":"2026-04-02T16:00:00.000Z","cp":5649.43},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000922,"cp":5744.64},{"stockId":1000000000922,"date":"2026-03-31T16:00:00.000Z","cp":5731.25},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000922,"cp":5727.85},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000922,"cp":5795.51},{"stockId":1000000000922,"date":"2026-03-26T16:00:00.000Z","cp":5742.45},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000922,"cp":5729.34},{"stockId":1000000000922,"date":"2026-03-24T16:00:00.000Z","cp":5726.78},{"stockId":1000000000922,"date":"2026-03-23T16:00:00.000Z","cp":5712.79},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000922,"cp":5626.12},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000922,"cp":5772.65},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000922,"cp":5799.19},{"stockId":1000000000922,"date":"2026-03-17T16:00:00.000Z","cp":5833.4},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000922,"cp":5868.48},{"stockId":1000000000922,"date":"2026-03-15T16:00:00.000Z","cp":5912.37},{"stockId":1000000000922,"date":"2026-03-12T16:00:00.000Z","cp":5954.46},{"stockId":1000000000922,"date":"2026-03-11T16:00:00.000Z","cp":5976.53},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000922,"cp":5905.18},{"stockId":1000000000922,"date":"2026-03-09T16:00:00.000Z","cp":5820.49},{"stockId":1000000000922,"date":"2026-03-08T16:00:00.000Z","cp":5864.51},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000922,"cp":5860.51},{"stockId":1000000000922,"date":"2026-03-04T16:00:00.000Z","cp":5849.52},{"stockId":1000000000922,"date":"2026-03-03T16:00:00.000Z","cp":5856.15},{"stockId":1000000000922,"date":"2026-03-02T16:00:00.000Z","cp":5952.09},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000922,"cp":5905.25},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000922,"cp":5826.71},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000922,"cp":5768.92},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000922,"cp":5785.57},{"stockId":1000000000922,"date":"2026-02-23T16:00:00.000Z","cp":5754.41},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000922,"cp":5668.22},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000922,"cp":5751.64},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000922,"cp":5770.13},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000922,"cp":5730.01},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000922,"cp":5709.06},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000922,"cp":5671.12},{"stockId":1000000000922,"date":"2026-02-04T16:00:00.000Z","cp":5686.51},{"stockId":1000000000922,"date":"2026-02-03T16:00:00.000Z","cp":5712.03},{"stockId":1000000000922,"date":"2026-02-02T16:00:00.000Z","cp":5563.8},{"stockId":1000000000922,"date":"2026-02-01T16:00:00.000Z","cp":5521.87},{"stockId":1000000000922,"date":"2026-01-29T16:00:00.000Z","cp":5700.01},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000922,"cp":5757.64},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000922,"cp":5687.32},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000922,"cp":5599.92},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000922,"cp":5648.09},{"stockId":1000000000922,"date":"2026-01-22T16:00:00.000Z","cp":5611.48},{"stockId":1000000000922,"date":"2026-01-21T16:00:00.000Z","cp":5618.15},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000922,"cp":5577.54},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000922,"cp":5611.84},{"stockId":1000000000922,"date":"2026-01-18T16:00:00.000Z","cp":5538.89},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000922,"cp":5493.39},{"stockId":1000000000922,"date":"2026-01-14T16:00:00.000Z","cp":5541.7},{"stockId":1000000000922,"date":"2026-01-13T16:00:00.000Z","cp":5552.31},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000922,"cp":5591.97},{"stockId":1000000000922,"date":"2026-01-11T16:00:00.000Z","cp":5611.17},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000922,"cp":5592.68},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000922,"cp":5574.6},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000922,"cp":5592.91},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000922,"cp":5591.04},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000922,"cp":5525.12},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000922,"cp":5503.98},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000922,"cp":5499.21},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000922,"cp":5501.74},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000922,"cp":5513.75},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000922,"cp":5486.44},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000922,"cp":5472.24},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000922,"cp":5459.13},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000922,"cp":5458.23},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000922,"cp":5483.35},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000922,"cp":5473.71},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000922,"cp":5429.68},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000922,"cp":5414.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000922,"cp":5457.03},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000922,"cp":5426.72},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000922,"cp":5435.62},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000922,"cp":5481.58},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000922,"cp":5476.84},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000922,"cp":5527.42},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000922,"cp":5557.97},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000922,"cp":5552.96},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000922,"cp":5573.9},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000922,"cp":5584.8627},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000922,"cp":5591.82},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000922,"cp":5545.84},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000922,"cp":5540},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000922,"cp":5530.79},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000922,"cp":5554.22},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000922,"cp":5527.17},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000922,"cp":5554.52},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000922,"cp":5656.04},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000922,"cp":5668.66},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000922,"cp":5659.78},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000922,"cp":5739.32},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000922,"cp":5767.56},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000922,"cp":5801.99},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000922,"cp":5786.42},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000922,"cp":5782.59},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000922,"cp":5795.39},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000922,"cp":5752.94},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000922,"cp":5745.9},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000922,"cp":5723.39},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000922,"cp":5699.45},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000922,"cp":5678.43},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000922,"cp":5627.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000922,"cp":5630.55},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000922,"cp":5653.75},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000922,"cp":5651.65},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000922,"cp":5681.5},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000922,"cp":5655.08},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000922,"cp":5691.9},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000922,"cp":5645.9},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000922,"cp":5640.36},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000922,"cp":5637.94},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000922,"cp":5596.32},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000922,"cp":5639.6},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000922,"cp":5620.2},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000922,"cp":5596.29},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000922,"cp":5534.32},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000922,"cp":5559.05},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000922,"cp":5502.38},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000922,"cp":5461.08},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000922,"cp":5474.39},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000922,"cp":5455.01},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000922,"cp":5440.51},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000922,"cp":5467.04},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000922,"cp":5454.06},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000922,"cp":5434.04},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000922,"cp":5468.73},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000922,"cp":5424.13},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000922,"cp":5522.29},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000922,"cp":5508.97},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000922,"cp":5511.14},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000922,"cp":5529.95},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000922,"cp":5559.81},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000922,"cp":5537.79},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000922,"cp":5565.03},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000922,"cp":5552.59},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000922,"cp":5510.04},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000922,"cp":5493.08},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000922,"cp":5495.47},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000922,"cp":5542.17},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000922,"cp":5524.75},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000922,"cp":5538.04},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000922,"cp":5544.19},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000922,"cp":5532.43},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000922,"cp":5634.04},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000922,"cp":5640.48},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000922,"cp":5599.4},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000922,"cp":5609.2},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000922,"cp":5579.27},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000922,"cp":5537.45},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000922,"cp":5542.76},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000922,"cp":5553.42},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000922,"cp":5540.13},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000922,"cp":5593.7},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000922,"cp":5623.04},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000922,"cp":5591.7},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000922,"cp":5615.61},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000922,"cp":5612.68},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000922,"cp":5603.2},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000922,"cp":5567.88},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000922,"cp":5510.34},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000922,"cp":5484.59},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000922,"cp":5484.71},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000922,"cp":5581.48},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000922,"cp":5570.46},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000922,"cp":5572.53},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000922,"cp":5633.83},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000922,"cp":5670.75},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000922,"cp":5647.09},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000922,"cp":5667.61},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000922,"cp":5575.87},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000922,"cp":5506.74},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000922,"cp":5487.89},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000922,"cp":5492.6},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000922,"cp":5516.33},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000922,"cp":5581.21},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000922,"cp":5553.97},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000922,"cp":5594.92},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000922,"cp":5560.32},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000922,"cp":5542.35},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000922,"cp":5545.08},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000922,"cp":5520.94},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000922,"cp":5493.13},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000922,"cp":5493.47},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000922,"cp":5454.33},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000922,"cp":5410.2588},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000922,"cp":5416.1974},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000922,"cp":5444.7023},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000922,"cp":5443.2012},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000922,"cp":5424.751},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000922,"cp":5407.4346},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000922,"cp":5393.71},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000922,"cp":5384.7423},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000922,"cp":5419.9498},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000922,"cp":5426.0202},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000922,"cp":5428.601},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000922,"cp":5416.3064},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000922,"cp":5471.5999},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000922,"cp":5471.4803},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000922,"cp":5454.5726},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000922,"cp":5458.8793},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000922,"cp":5448.3034},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000922,"cp":5449.4941},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000922,"cp":5480.8722},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000922,"cp":5465.689},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000922,"cp":5445.7952},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000922,"cp":5440.6604},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000922,"cp":5431.0191},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000922,"cp":5413.7524},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000922,"cp":5427.8603},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000922,"cp":5464.7734},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000922,"cp":5519.0537},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000922,"cp":5528.7956},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000922,"cp":5486.8581},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000922,"cp":5470.9617},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000922,"cp":5456.4608},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000922,"cp":5486.9433},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000922,"cp":5509.5627},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000922,"cp":5478.6417},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000922,"cp":5440.6068},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000922,"cp":5421.8433},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000922,"cp":5394.128},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000922,"cp":5391.5036},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000922,"cp":5355.2618},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000922,"cp":5341.7697},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000922,"cp":5377.2308},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000922,"cp":5391.3773},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000922,"cp":5392.2779},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000922,"cp":5400.7061},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000922,"cp":5371.8464},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000922,"cp":5395.8835},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000922,"cp":5375.0356},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000922,"cp":5382.3435},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000922,"cp":5380.304},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000922,"cp":5391.4484},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000922,"cp":5367.0496},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000922,"cp":5341.428},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000922,"cp":5294.0132},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000922,"cp":5317.9582},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000922,"cp":5268.1457},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000922,"cp":5252.4983},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000922,"cp":5121.6285},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000922,"cp":5487.7522},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000922,"cp":5480.3406},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000922,"cp":5460.5135},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000922,"cp":5407.9902},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000922,"cp":5436.4717},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000922,"cp":5476.233},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000922,"cp":5481.3787},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000922,"cp":5489.0255},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000922,"cp":5454.4541},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000922,"cp":5424.09},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000922,"cp":5447.2799},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000922,"cp":5462.3245},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000922,"cp":5454.0976},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000922,"cp":5463.4737},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000922,"cp":5443.3782},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000922,"cp":5402.2814},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000922,"cp":5364.7665},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000922,"cp":5386.4321},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000922,"cp":5352.3357},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000922,"cp":5336.689},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000922,"cp":5329.4738},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000922,"cp":5330.7352},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000922,"cp":5305.5876},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000922,"cp":5305.0725},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000922,"cp":5311.6501},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000922,"cp":5350.6692},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000922,"cp":5292.164},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000922,"cp":5226.6236},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000922,"cp":5261.4535},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000922,"cp":5257.0009},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000922,"cp":5291.0318},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000922,"cp":5303.698},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000922,"cp":5318.6352},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000922,"cp":5336.5732},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000922,"cp":5359.117},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000922,"cp":5348.7055},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000922,"cp":5346.7393},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000922,"cp":5345.533},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000922,"cp":5325.3482},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000922,"cp":5331.4266},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000922,"cp":5295.7993},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000922,"cp":5291.4642},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000922,"cp":5397.8404},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000922,"cp":5330.3763},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000922,"cp":5296.1683},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000922,"cp":5242.8423},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000922,"cp":5295.8678},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000922,"cp":5328.874},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000922,"cp":5340.4342},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000922,"cp":5355.6674},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000922,"cp":5312.6242},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000922,"cp":5310.8584},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000922,"cp":5214.9822},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000922,"cp":5255.7158},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000922,"cp":5336.2342},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000922,"cp":5416.2977},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000922,"cp":5428.6272},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000922,"cp":5444.2594},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000922,"cp":5424.4086},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000922,"cp":5470.1941},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000922,"cp":5581.4952},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000922,"cp":5612.2925},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000922,"cp":5545.5551},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000922,"cp":5533.8031},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000922,"cp":5559.4571},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000922,"cp":5537.9309},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000922,"cp":5475.1306},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000922,"cp":5472.4159},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000922,"cp":5518.3695},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000922,"cp":5571.9799},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000922,"cp":5537.6366},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000922,"cp":5557.6935},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000922,"cp":5511.5625},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000922,"cp":5609.6793},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000922,"cp":5587.8},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000922,"cp":5559.89},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000922,"cp":5558.78},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000922,"cp":5549.69},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000922,"cp":5474.81},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000922,"cp":5483.94},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000922,"cp":5475.91},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000922,"cp":5420.61},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000922,"cp":5392.24},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000922,"cp":5358.43},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000922,"cp":5380.43},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000922,"cp":5322.63},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000922,"cp":5320.61},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000922,"cp":5312.33},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000922,"cp":5461.15},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000922,"cp":5465.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000922,"cp":5449.51},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000922,"cp":5445},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000922,"cp":5356.62},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000922,"cp":5372.8},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000922,"cp":5443.07},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000922,"cp":5421.26},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000922,"cp":5449.77},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000922,"cp":5489.28},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000922,"cp":5564.85},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000922,"cp":5455.84},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000922,"cp":5475.9},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000922,"cp":5406.55},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000922,"cp":5360.42},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000922,"cp":5319.41},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000922,"cp":5339.59},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000922,"cp":5386.33},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000922,"cp":5469.86},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000922,"cp":5416.04},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000922,"cp":5411.05},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000922,"cp":5439.08},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000922,"cp":5429.92},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000922,"cp":5394.99},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000922,"cp":5430.08},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000922,"cp":5383.42},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000922,"cp":5474.85},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000922,"cp":5400.97},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000922,"cp":5524.01},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000922,"cp":5382.62},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000922,"cp":5478.74},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000922,"cp":5313.82},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000922,"cp":5753.63},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000922,"cp":5699.29},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000922,"cp":5355.89},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000922,"cp":5279.07},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000922,"cp":5093.98},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000922,"cp":5025.98},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000922,"cp":4810.41},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000922,"cp":4759.79},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000922,"cp":4765.35},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000922,"cp":4750.47},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000922,"cp":4696.57},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000922,"cp":4717.86},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000922,"cp":4703.98},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000922,"cp":4797.09},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000922,"cp":4793.09},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000922,"cp":4875.41},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000922,"cp":4922.91},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000922,"cp":4922.38},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000922,"cp":4928.78},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000922,"cp":4964.3},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000922,"cp":4946.1},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000922,"cp":4928.91},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000922,"cp":5001.42},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000922,"cp":5027.49},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000922,"cp":5028.44},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000922,"cp":5034.11},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000922,"cp":5028.88},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000922,"cp":5036.84},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000922,"cp":5076.74},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000922,"cp":5135.8},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000922,"cp":5092.86},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000922,"cp":5092.54},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000922,"cp":5047.33},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000922,"cp":5070.04},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000922,"cp":5062.34},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000922,"cp":5034.24},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000922,"cp":5055.42},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000922,"cp":5031.85},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000922,"cp":5018.31},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000922,"cp":5034.11},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000922,"cp":5092.8},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000922,"cp":5105.84},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000922,"cp":5114.86},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000922,"cp":5035.22},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000922,"cp":5067.15},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000922,"cp":5062.35},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000922,"cp":5063.54},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000922,"cp":5075.72},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000922,"cp":5087.1},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000922,"cp":5151.02},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000922,"cp":5199.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000922,"cp":5235.43},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000922,"cp":5227.97},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000922,"cp":5263.49},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000922,"cp":5300.04},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000922,"cp":5254.14},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000922,"cp":5283.23},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000922,"cp":5273.2},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000922,"cp":5382.26},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000922,"cp":5326.18},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000922,"cp":5365.13},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000922,"cp":5384.29},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000922,"cp":5419.51},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000922,"cp":5464.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000922,"cp":5471.46},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000922,"cp":5354.83},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000922,"cp":5334.25},{"stockId":1000000000922,"date":"2024-06-25T16:00:00.000Z","cp":5368.96},{"stockId":1000000000922,"date":"2024-06-24T16:00:00.000Z","cp":5360.9},{"stockId":1000000000922,"date":"2024-06-23T16:00:00.000Z","cp":5347.62},{"stockId":1000000000922,"date":"2024-06-20T16:00:00.000Z","cp":5417.8},{"stockId":1000000000922,"date":"2024-06-19T16:00:00.000Z","cp":5421.53},{"stockId":1000000000922,"date":"2024-06-18T16:00:00.000Z","cp":5438.2},{"stockId":1000000000922,"date":"2024-06-17T16:00:00.000Z","cp":5460.87},{"stockId":1000000000922,"date":"2024-06-16T16:00:00.000Z","cp":5442.69}]}