window.pageData = {"fund":{"_id":3000000013048,"name":"富国中证新能源汽车指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"classificationFlag":null,"stockCode":"013048","tickerId":13048,"shortName":"富国中证新能源汽车指数C","currency":"CNY","inceptionDate":"2021-07-18T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":9,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzzxnyqczsxzqtzjj","indexId":1000000399976,"index":{"stockCode":"399976","areaCode":"cn","stockType":"index","exchange":"sz","tickerId":399976,"name":"CS新能车","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"张圣贤","stockType":"fund_manager","stockCode":"db20068010","exchange":"fm","tickerId":261924151810},{"name":"牛志冬","stockType":"fund_manager","stockCode":"db20343338","exchange":"fm","tickerId":142604151940}],"hotMetrics":{"fss":{"stockId":3000000013048,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2437,"f_ind_h_s_r":0.7563,"f_h_a":42622,"f_h_s_a":22587,"f_ind_h_s_r_c_1y":-0.025799999999999934,"f_ind_h_s_r_c_hy":-0.07510000000000006,"f_ins_h_s_r_c_1y":0.025800000000000017,"f_ins_h_s_r_c_hy":0.0751,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013048,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.4100952038800072,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.1770326615705351,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.19599427753934193,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.3357982555934774,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.1701611123372324,"f_p_r_y2_ssc":3466,"f_p_r_y2_ssrp":0.26406926406926406,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.5330288123682361,"f_cagr_p_r_fs_ssc":5807,"f_cagr_p_r_fs_ssrp":0.8920082673096796},"fp":{"stockId":3000000013048,"type":"fp","f_p_r_fys":0.08654670094258776,"f_p_r_m1":0.11228070175438631,"f_p_r_m3":0.04706853839801828,"f_p_r_m6":0.14028776978417334,"f_p_r_y1":0.6839309428950888,"f_cagr_p_r_fs":-0.0219278430842077,"f_p_r_d1":0.00233644859813098,"f_p_r_y2":0.7934936350777981,"f_cagr_p_r_fs_sic":24,"f_cagr_p_r_fs_sirp":0.6086956521739131,"f_p_r_fys_sic":24,"f_p_r_fys_sirp":0.8260869565217391,"f_p_r_m1_sic":24,"f_p_r_m1_sirp":0.391304347826087,"f_p_r_m3_sic":24,"f_p_r_m3_sirp":0.9130434782608695,"f_p_r_m6_sic":23,"f_p_r_m6_sirp":0.6818181818181818,"f_p_r_y1_sic":23,"f_p_r_y1_sirp":0.8181818181818182,"f_p_r_y2_sic":21,"f_p_r_y2_sirp":0.8,"f_p_r_y3":0.2743718592964859,"f_p_r_y3_sic":20,"f_p_r_y3_sirp":0.7894736842105263,"last_data_date":"2026-04-20T16:00:00.000Z"},"ff":{"stockId":3000000013048,"type":"ff","f_m_f":37200203,"f_m_f_r":0.01,"f_c_f":7440040,"f_c_f_r":0.002,"f_m_a_c_f":44640243,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2025-02-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-10T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000013048,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":1.268,"f_nv_cr":0.015212169735788539},"f_as":{"stockId":3000000013048,"type":"f_as","f_tas":537410666.547,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000161028,"stockCode":"161028","stockType":"fund","areaCode":"cn","followedNum":647,"status":"normal","exchange":"sz","fundType":"stock","ipoDate":"2015-03-11T16:00:00.000Z","setUpScale":6017480000,"blackenedNum":0,"market":"a","tickerId":161028,"custody":"中国建设银行股份有限公司","name":"富国中证新能源汽车指数型证券投资基金","shortName":"富国中证新能源汽车指数A","fundSecondLevel":"company","lastUpdated":"2026-04-17T17:12:11.569Z","__csrcFundId":2464,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-03-29T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","memoNum":4,"masterFundShortName":"富国中证新能源汽车指数","pinyin":"fgzzxnyqczsxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000399976,"lofFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161028,"stockId":2594,"holdings":5229606,"marketCap":550416031,"netValueRatio":0.1008,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161028,"stockId":300750,"holdings":1286243,"marketCap":516683813,"netValueRatio":0.0946,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161028,"stockId":300124,"holdings":4942640,"marketCap":331156880,"netValueRatio":0.0606,"quarterlyChange":-0.1105801141643431,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161028,"stockId":2050,"holdings":5855571,"marketCap":249037434,"netValueRatio":0.0456,"quarterlyChange":-0.22936728236731874,"stock":{"stockCode":"002050","exchange":"sz","stockType":"company","tickerId":2050,"name":"三花智控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161028,"stockId":603799,"holdings":3966712,"marketCap":232964995,"netValueRatio":0.0427,"quarterlyChange":-0.13961324348080928,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161028,"stockId":2460,"holdings":2954393,"marketCap":231565323,"netValueRatio":0.0424,"quarterlyChange":0.2463030688503729,"stock":{"stockCode":"002460","exchange":"sz","stockType":"company","tickerId":2460,"name":"赣锋锂业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161028,"stockId":300014,"holdings":3254734,"marketCap":202542096,"netValueRatio":0.0371,"quarterlyChange":-0.05368004866180032,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161028,"stockId":2709,"holdings":3723131,"marketCap":171264026,"netValueRatio":0.0314,"quarterlyChange":-0.006009224208060049,"stock":{"stockCode":"002709","exchange":"sz","stockType":"company","tickerId":2709,"name":"天赐材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161028,"stockId":2466,"holdings":2703907,"marketCap":150012760,"netValueRatio":0.0275,"quarterlyChange":0.0018057060310583406,"stock":{"stockCode":"002466","exchange":"sz","stockType":"company","tickerId":2466,"name":"天齐锂业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161028,"stockId":2738,"holdings":1886790,"marketCap":140188497,"netValueRatio":0.0257,"quarterlyChange":-0.05410566518141391,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}}],"bondHoldings":[{"_id":"69e8fc711398d7984300464c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161028,"stockCode":"019792","stockName":"25国债19","holdings":58000,"marketCap":5843800,"netValueRatio":0.0011,"lastUpdated":"2026-04-22T16:50:57.733Z"}]},"index":{"_id":1000000399976,"stockCode":"399976","areaCode":"cn","stockType":"index","fsTableType":"non_financial","exchange":"sz","source":"csi","followedNum":2006,"status":"normal","blackenedNum":0,"market":"a","tickerId":399976,"name":"CS新能车","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/399976_Index_Methodology_cn.pdf","launchDate":"2014-11-27T16:00:00.000Z","series":"thematic","currency":"CNY","lastUpdated":"2025-01-08T23:14:06.368Z","description":"中证新能源汽车指数选取涉及锂电池、充电桩、新能源整车等业务的上市公司证券作为指数样本，以反映新能源汽车相关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/399976factsheet.pdf","basicDate":"2011-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证新能源汽车指数","rebalancingFrequency":"semi-annually","hotSpot":"green","totalReturnIndexId":1000001720522,"memoNum":35,"constituentsMarkets":["a"],"pinyin":"csxnc","hotSpots":["green"],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e90afd7d4d6e1c344206cb","stockId":3000000013048,"source":"cn_info","declarationDate":"2021-07-14T16:00:00.000Z","appointmentDate":"2021-07-18T16:00:00.000Z","isEmployed":true,"managerId":7261924151810,"manager":{"_id":7261924151810,"name":"张圣贤","tickerId":261924151810,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20068010","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000013048,"name":"富国中证新能源汽车指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"013048","tickerId":13048,"shortName":"富国中证新能源汽车指数C","currency":"CNY","inceptionDate":"2021-07-18T16:00:00.000Z","followedNum":9},"fundHotMetrics":{"stockId":3000000013048,"type":"f_as","f_m_f":37200203,"f_m_f_r":0.01,"f_c_f":7440040,"f_c_f_r":0.002,"f_m_a_c_f":44640243,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2025-02-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-10T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012,"f_tas":537410666.547,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":9,"managerYearStartProfit":0.0865,"managerCagr":-0.0219,"managerTotalProfit":-0.1001,"indexYearStartProfit":0.0938,"indexCagr":-0.0259,"indexTotalProfit":-0.1173},{"_id":"69e90afd7d4d6e1c344206cc","stockId":3000000013048,"source":"cn_info","declarationDate":"2021-07-14T16:00:00.000Z","appointmentDate":"2021-07-18T16:00:00.000Z","isEmployed":true,"managerId":7142604151940,"manager":{"_id":7142604151940,"name":"牛志冬","tickerId":142604151940,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20343338","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000013048,"name":"富国中证新能源汽车指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"013048","tickerId":13048,"shortName":"富国中证新能源汽车指数C","currency":"CNY","inceptionDate":"2021-07-18T16:00:00.000Z","followedNum":9},"fundHotMetrics":{"stockId":3000000013048,"type":"f_as","f_m_f":37200203,"f_m_f_r":0.01,"f_c_f":7440040,"f_c_f_r":0.002,"f_m_a_c_f":44640243,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2025-02-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-10T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012,"f_tas":537410666.547,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":9,"managerYearStartProfit":0.0865,"managerCagr":-0.0219,"managerTotalProfit":-0.1001,"indexYearStartProfit":0.0938,"indexCagr":-0.0259,"indexTotalProfit":-0.1173}],"influencesList":[],"netValueList":[{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.268},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.249},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.255},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.256},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.222},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.245},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.217},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.198},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.157},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.163},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.122},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.12},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.143},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.158},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.153},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.185},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.188},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.154},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.148},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.13},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.123},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.14},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.123},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.156},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.167},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.192},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.192},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.188},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.192},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.165},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.146},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.138},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.139},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.129},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.134},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.173},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.184},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.182},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.203},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.182},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.172},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.182},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.17},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.157},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.16},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.149},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.13},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.155},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.144},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.12},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.146},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.167},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.186},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.191},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.206},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.228},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.198},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.211},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.193},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.21},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.209},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.211},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.191},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.205},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.207},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.203},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.194},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.211},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.215},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.194},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.167},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.173},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.154},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.175},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.15},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.147},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.138},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.118},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.1},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.089},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.108},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.075},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.092},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.114},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.118},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.126},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.121},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.136},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.113},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.108},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.097},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.115},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.133},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.126},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.107},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.107},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.108},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.091},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.104},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.169},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.188},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.18},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.221},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.199},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.222},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.154},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.169},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.179},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.193},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.173},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.151},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.132},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.164},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.181},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.184},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.18},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.138},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.137},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.129},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.112},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.1},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.112},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.097},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.085},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.126},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.125},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.102},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.149},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.143},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.212},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.186},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.152},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.106},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.124},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.114},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.083},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.077},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.072},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.075},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.085},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.064},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.056},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.034},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.041},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.024},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.036},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.042},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":1.008},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.941},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.947},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.947},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.951},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.943},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.905},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.897},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.907},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.909},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.894},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.879},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.887},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.882},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.881},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.87},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.852},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.862},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.854},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.855},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.829},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.831},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.832},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.825},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.823},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.819},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.821},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.841},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.86},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.858},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.856},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.858},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.837},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.842},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.831},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.823},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.815},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.802},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.8},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.804},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.803},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.799},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.8},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.802},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.792},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.799},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.811},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.798},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.8},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.804},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.801},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.803},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.809},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.796},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.771},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.761},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.765},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.77},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.77},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.767},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.771},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.78},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.781},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.769},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.774},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.774},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.777},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.776},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.765},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.765},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.777},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.771},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.779},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.785},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.8},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.803},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.814},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.8},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.794},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.798},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.792},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.803},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.798},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.801},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.784},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.786},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.778},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.779},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.766},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.756},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.753},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.764},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.761},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.763},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.749},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.753},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.738},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.735},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.737},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.748},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.748},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.744},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.731},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.713},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.71},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.711},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.799},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.809},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.807},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.812},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.823},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.832},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.83},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.829},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.832},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.832},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.857},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.863},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.859},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.857},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.863},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.843},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.852},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.859},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.858},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.856},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.865},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.852},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.851},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.864},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.84},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.867},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.862},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.849},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.851},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.855},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.836},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.838},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.819},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.817},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.821},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.809},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.817},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.803},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.81},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.814},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.8},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.766},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.759},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.771},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.76},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.765},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.776},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.774},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.764},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.759},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.759},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.766},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.738},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.733},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.738},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.73},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.737},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.731},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.727},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.74},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.764},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.782},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.779},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.779},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.776},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.785},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.773},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.783},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.785},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.785},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.787},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.786},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.798},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.817},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.81},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.815},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.816},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.816},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.805},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.808},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.82},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.826},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.815},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.802},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.815},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.799},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.825},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.813},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.841},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.838},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.833},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.801},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.811},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.839},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.869},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.865},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.867},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.827},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.83},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.817},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.809},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.784},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.763},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.766},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.763},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.773},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.786},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.788},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.755},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.77},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.763},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.758},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.75},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.711},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.717},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.73},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.751},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.738},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.783},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.786},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.869},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.781},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.701},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.648},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.627},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.619},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.588},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.591},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.596},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.591},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.591},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.606},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.611},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.592},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.594},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.598},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.607},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.606},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.602},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.588},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.603},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.59},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.581},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.581},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.588},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.577},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.582},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.589},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.585},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.59},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.59},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.594},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.588},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.599},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.594},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.599},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.604},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.607},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.609},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.603},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.612},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.622},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.632},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.612},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.613},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.628},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.615},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.611},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.622},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.642},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.646},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.643},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.637},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.639},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.634},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.642},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.642},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.624},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.621},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.612},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.625},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.629},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.634},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.632},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.636},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.641},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.641},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.647},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.661},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.648},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.652},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.664},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.67},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.686},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.699},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.7},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.689},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.69},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.687},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.69},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.688},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.702},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.71},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.711},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.703},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.702},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.703},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.703},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.689},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.697},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.694},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.706},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.72},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.713},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.722},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.72},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.707},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.711},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.718},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.72},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.735},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.747},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.727},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.742},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.739},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.718},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.729},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.703},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.687},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000013048,"lxr_nv_fc":0.685}],"priceMetricsList":[{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399976,"cp":4884.67},{"stockId":1000000399976,"date":"2026-04-20T16:00:00.000Z","cp":4885.11},{"stockId":1000000399976,"date":"2026-04-19T16:00:00.000Z","cp":4809.2},{"stockId":1000000399976,"date":"2026-04-16T16:00:00.000Z","cp":4835.32},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399976,"cp":4838.79},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399976,"cp":4699.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399976,"cp":4793.72},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399976,"cp":4681.13},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399976,"cp":4604.28},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399976,"cp":4438.54},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399976,"cp":4460.85},{"stockId":1000000399976,"date":"2026-04-06T16:00:00.000Z","cp":4296.25},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399976,"cp":4288.09},{"stockId":1000000399976,"date":"2026-04-01T16:00:00.000Z","cp":4381.59},{"stockId":1000000399976,"date":"2026-03-31T16:00:00.000Z","cp":4439.42},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399976,"cp":4418.81},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399976,"cp":4547.68},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399976,"cp":4560.42},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399976,"cp":4424.5},{"stockId":1000000399976,"date":"2026-03-24T16:00:00.000Z","cp":4400.13},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399976,"cp":4326.18},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399976,"cp":4299.83},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399976,"cp":4364.07},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399976,"cp":4298.28},{"stockId":1000000399976,"date":"2026-03-17T16:00:00.000Z","cp":4429.57},{"stockId":1000000399976,"date":"2026-03-16T16:00:00.000Z","cp":4473.7},{"stockId":1000000399976,"date":"2026-03-15T16:00:00.000Z","cp":4576.24},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399976,"cp":4576.28},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399976,"cp":4559.51},{"stockId":1000000399976,"date":"2026-03-10T16:00:00.000Z","cp":4576.35},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399976,"cp":4465.64},{"stockId":1000000399976,"date":"2026-03-08T16:00:00.000Z","cp":4390.02},{"stockId":1000000399976,"date":"2026-03-05T16:00:00.000Z","cp":4356.27},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399976,"cp":4360.21},{"stockId":1000000399976,"date":"2026-03-03T16:00:00.000Z","cp":4319.86},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399976,"cp":4341.36},{"stockId":1000000399976,"date":"2026-03-01T16:00:00.000Z","cp":4496.48},{"stockId":1000000399976,"date":"2026-02-26T16:00:00.000Z","cp":4539.7},{"stockId":1000000399976,"date":"2026-02-25T16:00:00.000Z","cp":4533.89},{"stockId":1000000399976,"date":"2026-02-24T16:00:00.000Z","cp":4615.74},{"stockId":1000000399976,"date":"2026-02-23T16:00:00.000Z","cp":4530.34},{"stockId":1000000399976,"date":"2026-02-12T16:00:00.000Z","cp":4489.86},{"stockId":1000000399976,"date":"2026-02-11T16:00:00.000Z","cp":4531.68},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399976,"cp":4483.01},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399976,"cp":4427.03},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399976,"cp":4441.78},{"stockId":1000000399976,"date":"2026-02-05T16:00:00.000Z","cp":4396.17},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399976,"cp":4318.98},{"stockId":1000000399976,"date":"2026-02-03T16:00:00.000Z","cp":4420.4},{"stockId":1000000399976,"date":"2026-02-02T16:00:00.000Z","cp":4377.02},{"stockId":1000000399976,"date":"2026-02-01T16:00:00.000Z","cp":4280.83},{"stockId":1000000399976,"date":"2026-01-29T16:00:00.000Z","cp":4383.23},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399976,"cp":4470.37},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399976,"cp":4547.55},{"stockId":1000000399976,"date":"2026-01-26T16:00:00.000Z","cp":4564.22},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399976,"cp":4625.93},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399976,"cp":4716.78},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399976,"cp":4592.79},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399976,"cp":4646.26},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399976,"cp":4573.81},{"stockId":1000000399976,"date":"2026-01-18T16:00:00.000Z","cp":4639.84},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399976,"cp":4637.9},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399976,"cp":4643.09},{"stockId":1000000399976,"date":"2026-01-13T16:00:00.000Z","cp":4564.75},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399976,"cp":4621.21},{"stockId":1000000399976,"date":"2026-01-11T16:00:00.000Z","cp":4628.39},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399976,"cp":4612.76},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399976,"cp":4578.07},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399976,"cp":4644.27},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399976,"cp":4660.47},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399976,"cp":4578.84},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399976,"cp":4465.99},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399976,"cp":4491.08},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399976,"cp":4416.42},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399976,"cp":4499.7},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399976,"cp":4400.52},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399976,"cp":4384.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399976,"cp":4348.02},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399976,"cp":4266.68},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399976,"cp":4197.44},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399976,"cp":4150.74},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399976,"cp":4227.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399976,"cp":4096.59},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399976,"cp":4165.39},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399976,"cp":4253.77},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399976,"cp":4270.46},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399976,"cp":4305.73},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399976,"cp":4284.02},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399976,"cp":4346.17},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399976,"cp":4251.66},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399976,"cp":4234.56},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399976,"cp":4189.68},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399976,"cp":4265.91},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399976,"cp":4336.96},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399976,"cp":4307.04},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399976,"cp":4233.33},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399976,"cp":4230.97},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399976,"cp":4237.11},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399976,"cp":4165.09},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399976,"cp":4219},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399976,"cp":4482.02},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399976,"cp":4558.04},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399976,"cp":4524.99},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399976,"cp":4692.17},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399976,"cp":4602.43},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399976,"cp":4697.5},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399976,"cp":4421.59},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399976,"cp":4479.73},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399976,"cp":4520.79},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399976,"cp":4577.37},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399976,"cp":4498.16},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399976,"cp":4408.32},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399976,"cp":4330.57},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399976,"cp":4461},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399976,"cp":4528.42},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399976,"cp":4540.04},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399976,"cp":4524.35},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399976,"cp":4356.5},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399976,"cp":4349.76},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399976,"cp":4319.17},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399976,"cp":4250.33},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399976,"cp":4201.61},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399976,"cp":4251.11},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399976,"cp":4190.55},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399976,"cp":4139.18},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399976,"cp":4306.36},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399976,"cp":4301.64},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399976,"cp":4209.49},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399976,"cp":4398.67},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399976,"cp":4375.35},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399976,"cp":4655.81},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399976,"cp":4547.95},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399976,"cp":4412.68},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399976,"cp":4226.77},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399976,"cp":4296.77},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399976,"cp":4257.03},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399976,"cp":4132.42},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399976,"cp":4110.8},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399976,"cp":4090.13},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399976,"cp":4100.77},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399976,"cp":4138.41},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399976,"cp":4057.78},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399976,"cp":4025.73},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399976,"cp":3936.17},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399976,"cp":3964.09},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399976,"cp":3895.84},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399976,"cp":3943.59},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399976,"cp":3966.49},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399976,"cp":3831.5},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399976,"cp":3563.04},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399976,"cp":3586.77},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399976,"cp":3589.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399976,"cp":3603.49},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399976,"cp":3571.87},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399976,"cp":3418.01},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399976,"cp":3386.78},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399976,"cp":3428.96},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399976,"cp":3436.28},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399976,"cp":3377.74},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399976,"cp":3317.59},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399976,"cp":3349.21},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399976,"cp":3328.18},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399976,"cp":3323.34},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399976,"cp":3278.87},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399976,"cp":3209.37},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399976,"cp":3246.33},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399976,"cp":3214.74},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399976,"cp":3220.2},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399976,"cp":3116.41},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399976,"cp":3123.4},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399976,"cp":3128.01},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399976,"cp":3100.55},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399976,"cp":3090.76},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399976,"cp":3075.06},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399976,"cp":3084.7},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399976,"cp":3162.17},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399976,"cp":3238.8},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399976,"cp":3234.09},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399976,"cp":3225.61},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399976,"cp":3232.56},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399976,"cp":3148.36},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399976,"cp":3172.34},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399976,"cp":3128.65},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399976,"cp":3097.32},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399976,"cp":3063.62},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399976,"cp":3012.63},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399976,"cp":3004.99},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399976,"cp":3021.94},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399976,"cp":3016.19},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399976,"cp":2999.74},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399976,"cp":3004.86},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399976,"cp":3014.36},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399976,"cp":2972.07},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399976,"cp":3000.67},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399976,"cp":3049.13},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399976,"cp":2998.8},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399976,"cp":3006.46},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399976,"cp":3021.9},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399976,"cp":3009.14},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399976,"cp":3016.93},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399976,"cp":3041.68},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399976,"cp":2990.44},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399976,"cp":2891.53},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399976,"cp":2850.74},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399976,"cp":2869.39},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399976,"cp":2888.79},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399976,"cp":2887.84},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399976,"cp":2875.26},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399976,"cp":2889.87},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399976,"cp":2929.76},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399976,"cp":2936.45},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399976,"cp":2889.91},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399976,"cp":2907.27},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399976,"cp":2907.96},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399976,"cp":2921.42},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399976,"cp":2915.73},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399976,"cp":2873.91},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399976,"cp":2871.53},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399976,"cp":2923.53},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399976,"cp":2898.92},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399976,"cp":2932.96},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399976,"cp":2954.43},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399976,"cp":3015.62},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399976,"cp":3027.38},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399976,"cp":3071.31},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399976,"cp":3018.23},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399976,"cp":2993.65},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399976,"cp":3008.95},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399976,"cp":2984.98},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399976,"cp":3030.61},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399976,"cp":3008.41},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399976,"cp":3023.38},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399976,"cp":2952.77},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399976,"cp":2960.92},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399976,"cp":2929.55},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399976,"cp":2934.85},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399976,"cp":2883.4},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399976,"cp":2842.82},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399976,"cp":2830.23},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399976,"cp":2873.01},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399976,"cp":2860.81},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399976,"cp":2868.93},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399976,"cp":2814.97},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399976,"cp":2834.47},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399976,"cp":2774.65},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399976,"cp":2762.81},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399976,"cp":2771.75},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399976,"cp":2813.69},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399976,"cp":2813.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399976,"cp":2796.46},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399976,"cp":2747.47},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399976,"cp":2672.53},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399976,"cp":2663.38},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399976,"cp":2664.75},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399976,"cp":3017.25},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399976,"cp":3057.78},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399976,"cp":3049.87},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399976,"cp":3069.84},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399976,"cp":3115.68},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399976,"cp":3148.73},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399976,"cp":3140.62},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399976,"cp":3136.29},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399976,"cp":3148.9},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399976,"cp":3149.18},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399976,"cp":3250.16},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399976,"cp":3274.26},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399976,"cp":3255.82},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399976,"cp":3247.99},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399976,"cp":3272.62},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399976,"cp":3193.53},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399976,"cp":3229.37},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399976,"cp":3255.83},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399976,"cp":3251.75},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399976,"cp":3244.42},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399976,"cp":3280.1},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399976,"cp":3229.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399976,"cp":3225.72},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399976,"cp":3275.9},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399976,"cp":3181.43},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399976,"cp":3288.01},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399976,"cp":3266.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399976,"cp":3215.03},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399976,"cp":3221.53},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399976,"cp":3237.83},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399976,"cp":3162.21},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399976,"cp":3171.17},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399976,"cp":3096.21},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399976,"cp":3087.29},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399976,"cp":3102.99},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399976,"cp":3054.5},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399976,"cp":3085.21},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399976,"cp":3028.39},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399976,"cp":3057.78},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399976,"cp":3071.91},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399976,"cp":3018.32},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399976,"cp":2881.64},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399976,"cp":2852.38},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399976,"cp":2901.04},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399976,"cp":2856.91},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399976,"cp":2877.26},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399976,"cp":2919.84},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399976,"cp":2914},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399976,"cp":2872.52},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399976,"cp":2854.25},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399976,"cp":2852.24},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399976,"cp":2880.67},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399976,"cp":2768.41},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399976,"cp":2751.16},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399976,"cp":2769.57},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399976,"cp":2738.96},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399976,"cp":2765.58},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399976,"cp":2740.88},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399976,"cp":2724.36},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399976,"cp":2776.51},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399976,"cp":2873.66},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399976,"cp":2942.2},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399976,"cp":2930.57},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399976,"cp":2929.75},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399976,"cp":2919.52},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399976,"cp":2956.35},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399976,"cp":2908.48},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399976,"cp":2947.95},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399976,"cp":2954.58},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399976,"cp":2953.79},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399976,"cp":2962.83},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399976,"cp":2956.78},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399976,"cp":3007.33},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399976,"cp":3082.74},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399976,"cp":3051.68},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399976,"cp":3073.06},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399976,"cp":3076.72},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399976,"cp":3077.89},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399976,"cp":3032.18},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399976,"cp":3044.25},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399976,"cp":3092.57},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399976,"cp":3115.33},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399976,"cp":3069.87},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399976,"cp":3021.05},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399976,"cp":3069.92},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399976,"cp":3007.79},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399976,"cp":3110.63},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399976,"cp":3061.31},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399976,"cp":3174.81},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399976,"cp":3162.9},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399976,"cp":3143.97},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399976,"cp":3015.27},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399976,"cp":3055.84},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399976,"cp":3168.15},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399976,"cp":3291.7},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399976,"cp":3273.24},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399976,"cp":3282.96},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399976,"cp":3123.35},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399976,"cp":3133.22},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399976,"cp":3083.73},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399976,"cp":3052.61},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399976,"cp":2951.35},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399976,"cp":2867.18},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399976,"cp":2880},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399976,"cp":2868.88},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399976,"cp":2906.05},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399976,"cp":2959.73},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399976,"cp":2968.49},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399976,"cp":2836.96},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399976,"cp":2896.27},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399976,"cp":2868.6},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399976,"cp":2848.6},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399976,"cp":2816.65},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399976,"cp":2661.82},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399976,"cp":2686.77},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399976,"cp":2738.98},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399976,"cp":2821.66},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399976,"cp":2767.88},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399976,"cp":2945.76},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399976,"cp":2960.79},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399976,"cp":3297.65},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399976,"cp":2939.38},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399976,"cp":2622.89},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399976,"cp":2412.93},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399976,"cp":2332.09},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399976,"cp":2299.81},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399976,"cp":2179.81},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399976,"cp":2189.4},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399976,"cp":2208.03},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399976,"cp":2190.9},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399976,"cp":2190.23},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399976,"cp":2250.32},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399976,"cp":2267.62},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399976,"cp":2194.31},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399976,"cp":2202.33},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399976,"cp":2217.24},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399976,"cp":2252.99},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399976,"cp":2245.91},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399976,"cp":2230.97},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399976,"cp":2178.42},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399976,"cp":2234.99},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399976,"cp":2185.97},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399976,"cp":2151.19},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399976,"cp":2148.92},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399976,"cp":2174.61},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399976,"cp":2133.14},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399976,"cp":2153.86},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399976,"cp":2180.5},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399976,"cp":2163.76},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399976,"cp":2182.03},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399976,"cp":2184.72},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399976,"cp":2199.79},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399976,"cp":2175.71},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399976,"cp":2217.16},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399976,"cp":2200.87},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399976,"cp":2216.92},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399976,"cp":2238.2},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399976,"cp":2250.81},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399976,"cp":2258.56},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399976,"cp":2234.36},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399976,"cp":2268.6},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399976,"cp":2306.63},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399976,"cp":2347.4},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399976,"cp":2267.11},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399976,"cp":2273.51},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399976,"cp":2335.07},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399976,"cp":2285.44},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399976,"cp":2266.51},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399976,"cp":2314.44},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399976,"cp":2393.83},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399976,"cp":2408.55},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399976,"cp":2397.05},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399976,"cp":2371.29},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399976,"cp":2380.69},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399976,"cp":2360.32},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399976,"cp":2390.35},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399976,"cp":2392.06},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399976,"cp":2320.13},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399976,"cp":2306.96},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399976,"cp":2273.68},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399976,"cp":2323.39},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399976,"cp":2337.91},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399976,"cp":2361.65},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399976,"cp":2353.71},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399976,"cp":2368.09},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399976,"cp":2389.34},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399976,"cp":2413.52},{"stockId":1000000399976,"date":"2024-06-25T16:00:00.000Z","cp":2466.4},{"stockId":1000000399976,"date":"2024-06-24T16:00:00.000Z","cp":2415.4},{"stockId":1000000399976,"date":"2024-06-23T16:00:00.000Z","cp":2432.65},{"stockId":1000000399976,"date":"2024-06-20T16:00:00.000Z","cp":2481.08},{"stockId":1000000399976,"date":"2024-06-19T16:00:00.000Z","cp":2502.58},{"stockId":1000000399976,"date":"2024-06-18T16:00:00.000Z","cp":2566.41},{"stockId":1000000399976,"date":"2024-06-17T16:00:00.000Z","cp":2619.48},{"stockId":1000000399976,"date":"2024-06-16T16:00:00.000Z","cp":2622.38},{"stockId":1000000399976,"date":"2024-06-13T16:00:00.000Z","cp":2582.29},{"stockId":1000000399976,"date":"2024-06-12T16:00:00.000Z","cp":2583.66},{"stockId":1000000399976,"date":"2024-06-11T16:00:00.000Z","cp":2575.18},{"stockId":1000000399976,"date":"2024-06-10T16:00:00.000Z","cp":2587.57},{"stockId":1000000399976,"date":"2024-06-06T16:00:00.000Z","cp":2577.47},{"stockId":1000000399976,"date":"2024-06-05T16:00:00.000Z","cp":2639.96},{"stockId":1000000399976,"date":"2024-06-04T16:00:00.000Z","cp":2673.67},{"stockId":1000000399976,"date":"2024-06-03T16:00:00.000Z","cp":2677.36},{"stockId":1000000399976,"date":"2024-06-02T16:00:00.000Z","cp":2642.62},{"stockId":1000000399976,"date":"2024-05-30T16:00:00.000Z","cp":2643.97},{"stockId":1000000399976,"date":"2024-05-29T16:00:00.000Z","cp":2648.09},{"stockId":1000000399976,"date":"2024-05-28T16:00:00.000Z","cp":2652.3},{"stockId":1000000399976,"date":"2024-05-27T16:00:00.000Z","cp":2598.46},{"stockId":1000000399976,"date":"2024-05-26T16:00:00.000Z","cp":2628.28},{"stockId":1000000399976,"date":"2024-05-23T16:00:00.000Z","cp":2617.69},{"stockId":1000000399976,"date":"2024-05-22T16:00:00.000Z","cp":2665.87},{"stockId":1000000399976,"date":"2024-05-21T16:00:00.000Z","cp":2722.94},{"stockId":1000000399976,"date":"2024-05-20T16:00:00.000Z","cp":2691.98},{"stockId":1000000399976,"date":"2024-05-19T16:00:00.000Z","cp":2732.32},{"stockId":1000000399976,"date":"2024-05-16T16:00:00.000Z","cp":2722.76},{"stockId":1000000399976,"date":"2024-05-15T16:00:00.000Z","cp":2672.1},{"stockId":1000000399976,"date":"2024-05-14T16:00:00.000Z","cp":2685.21},{"stockId":1000000399976,"date":"2024-05-13T16:00:00.000Z","cp":2715.52},{"stockId":1000000399976,"date":"2024-05-12T16:00:00.000Z","cp":2724.45},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399976,"cp":2784.25},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399976,"cp":2832.89},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399976,"cp":2752.58},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399976,"cp":2809.88},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399976,"cp":2801.54},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399976,"cp":2714.23},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399976,"cp":2766.73},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399976,"cp":2662.11},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399976,"cp":2599.01},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000399976,"cp":2590.54}]}