window.pageData = {"fund":{"_id":3000000014173,"name":"富国中证移动互联网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":"014173","tickerId":14173,"shortName":"富国中证移动互联网指数C","currency":"CNY","inceptionDate":"2021-12-01T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzzydhlwzsxzqtzjj","indexId":1000000399970,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"index":{"stockCode":"399970","areaCode":"cn","stockType":"index","exchange":"sz","tickerId":399970,"name":"移动互联","rebalancingFrequency":"quarterly"},"managers":[{"name":"牛志冬","stockType":"fund_manager","stockCode":"db20343338","exchange":"fm","tickerId":142604151940}],"hotMetrics":{"fss":{"stockId":3000000014173,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0131,"f_ind_h_s_r":0.9869,"f_h_a":3005,"f_h_s_a":7675,"f_ind_h_s_r_c_1y":0.16899999999999993,"f_ind_h_s_r_c_hy":-0.0131,"f_ins_h_s_r_c_1y":-0.169,"f_ins_h_s_r_c_hy":0.0131,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014173,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.5372732171726244,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.3558026407227241,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.7601931330472103,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.558968524838832,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.27322886779960276,"f_p_r_y2_ssc":3466,"f_p_r_y2_ssrp":0.2023088023088023,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.2382290934645116,"f_cagr_p_r_fs_ssc":5807,"f_cagr_p_r_fs_ssrp":0.6184981054081984},"fp":{"stockId":3000000014173,"type":"fp","f_p_r_fys":0.060606060606060774,"f_p_r_m1":0.07866991078669927,"f_p_r_m3":-0.038322487346348244,"f_p_r_m6":0.06655974338412185,"f_p_r_y1":0.5375722543352599,"f_cagr_p_r_fs":0.06284711590746461,"f_p_r_d1":-0.012048192771084376,"f_cagr_p_r_fs_sic":4,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":4,"f_p_r_fys_sirp":0.3333333333333333,"f_p_r_m1_sic":4,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":4,"f_p_r_m3_sirp":0.3333333333333333,"f_p_r_m6_sic":4,"f_p_r_m6_sirp":0,"f_p_r_y1_sic":4,"f_p_r_y1_sirp":0.3333333333333333,"f_p_r_y2":0.9303338171262705,"f_p_r_y2_sic":4,"f_p_r_y2_sirp":0.3333333333333333,"f_p_r_y3":0.4712389380530997,"f_p_r_y3_sic":3,"f_p_r_y3_sirp":0.5,"last_data_date":"2026-04-20T16:00:00.000Z"},"ff":{"stockId":3000000014173,"type":"ff","f_m_f":1713620,"f_m_f_r":0.01,"f_c_f":205634,"f_c_f_r":0.0012,"f_m_a_c_f":1919254,"f_m_a_c_f_r":0.0112,"f_m_c_f_d":"2025-02-25T16:00:00.000Z","f_c_fr":0.0012,"f_fr_d":"2026-02-10T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0112},"f_nlacan":{"stockId":3000000014173,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":1.33,"f_nv_cr":-0.0015015015015015232},"f_as":{"stockId":3000000014173,"type":"f_as","f_tas":20613921.636,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000161025,"stockCode":"161025","stockType":"fund","areaCode":"cn","followedNum":28,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"stock","ipoDate":"2014-08-12T16:00:00.000Z","setUpScale":409772000,"market":"a","tickerId":161025,"custody":"招商证券股份有限公司","name":"富国中证移动互联网指数型证券投资基金","shortName":"富国中证移动互联网指数A","fundSecondLevel":"company","lastUpdated":"2026-04-17T17:12:11.157Z","__csrcFundId":2323,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2014-09-01T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国中证移动互联网指数","pinyin":"fgzzydhlwzsxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000399970,"lofFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161025,"stockId":300308,"holdings":22138,"marketCap":12605598,"netValueRatio":0.0334,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161025,"stockId":2475,"holdings":247151,"marketCap":12174658,"netValueRatio":0.0322,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161025,"stockId":2384,"holdings":113300,"marketCap":11703890,"netValueRatio":0.031,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161025,"stockId":2371,"holdings":25720,"marketCap":11496840,"netValueRatio":0.0304,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161025,"stockId":601138,"holdings":219000,"marketCap":11269740,"netValueRatio":0.0298,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161025,"stockId":688012,"holdings":35897,"marketCap":10998122,"netValueRatio":0.0291,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161025,"stockId":725,"holdings":2689700,"marketCap":10516727,"netValueRatio":0.0278,"quarterlyChange":-0.07125890736342011,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161025,"stockId":688981,"holdings":110441,"marketCap":10386976,"netValueRatio":0.0275,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161025,"stockId":300059,"holdings":546065,"marketCap":10315167,"netValueRatio":0.0273,"quarterlyChange":-0.18507333908541834,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161025,"stockId":603019,"holdings":129328,"marketCap":10165180,"netValueRatio":0.0269,"quarterlyChange":-0.0814498113277119,"stock":{"stockCode":"603019","exchange":"sh","stockType":"company","tickerId":603019,"name":"中科曙光"}}],"bondHoldings":[{"_id":"69e8fc711398d79843004649","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161025,"stockCode":"019773","stockName":"25国债08","holdings":5000,"marketCap":506637,"netValueRatio":0.0013,"lastUpdated":"2026-04-22T16:50:57.492Z"},{"_id":"69e8fc711398d7984300464a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161025,"stockCode":"019792","stockName":"25国债19","holdings":3000,"marketCap":302265,"netValueRatio":0.0008,"lastUpdated":"2026-04-22T16:50:57.496Z"}]},"index":{"_id":1000000399970,"stockCode":"399970","areaCode":"cn","stockType":"index","fsTableType":"non_financial","exchange":"sz","source":"csi","followedNum":469,"blackenedNum":0,"market":"a","tickerId":399970,"name":"移动互联","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175406-399970_Index_Methodology_cn.pdf","launchDate":"2014-05-04T16:00:00.000Z","series":"thematic","currency":"CNY","lastUpdated":"2024-12-25T07:18:41.717Z","description":"中证移动互联网指数选取移动终端提供商、移动互联网平台运营商、通过移动互联网平台商品销售商和内容服务提供商，以及其他受益于移动互联的上市公司证券作为指数样本，以反映移动互联主题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/399970factsheet.pdf","basicDate":"2012-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证移动互联网指数","rebalancingFrequency":"quarterly","hotSpot":null,"totalReturnIndexId":1000001720320,"constituentsMarkets":["a"],"pinyin":"ydhl","memoNum":4,"hotSpots":[null],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e90c1b7d4d6e1c34420ed0","stockId":3000000014173,"source":"cn_info","declarationDate":"2021-11-29T16:00:00.000Z","appointmentDate":"2021-12-01T16:00:00.000Z","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":3000000014173,"name":"富国中证移动互联网指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"014173","tickerId":14173,"shortName":"富国中证移动互联网指数C","currency":"CNY","inceptionDate":"2021-12-01T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000014173,"type":"f_as","f_m_f":1713620,"f_m_f_r":0.01,"f_c_f":205634,"f_c_f_r":0.0012,"f_m_a_c_f":1919254,"f_m_a_c_f_r":0.0112,"f_m_c_f_d":"2025-02-25T16:00:00.000Z","f_c_fr":0.0012,"f_fr_d":"2026-02-10T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0112,"f_tas":20613921.636,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":4,"managerYearStartProfit":0.0606,"managerCagr":0.0628,"managerTotalProfit":0.3065,"indexYearStartProfit":0.0591,"indexCagr":0.0524,"indexTotalProfit":0.2512},{"_id":"69e90c1b7d4d6e1c34420ed1","stockId":3000000014173,"source":"cn_info","declarationDate":"2023-05-26T16:00:00.000Z","appointmentDate":"2021-12-01T16:00:00.000Z","departureDate":"2023-05-24T16:00:00.000Z","isEmployed":false,"managerId":7230208110530,"manager":{"_id":7230208110530,"name":"王保合","tickerId":230208110530,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20068801","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000014173,"name":"富国中证移动互联网指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"014173","tickerId":14173,"shortName":"富国中证移动互联网指数C","currency":"CNY","inceptionDate":"2021-12-01T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000014173,"type":"f_as","f_m_f":1713620,"f_m_f_r":0.01,"f_c_f":205634,"f_c_f_r":0.0012,"f_m_a_c_f":1919254,"f_m_a_c_f_r":0.0112,"f_m_c_f_d":"2025-02-25T16:00:00.000Z","f_c_fr":0.0012,"f_fr_d":"2026-02-10T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0112,"f_tas":20613921.636,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":5,"managerYearStartProfit":0.0606,"managerCagr":-0.1324,"managerTotalProfit":-0.1896,"indexYearStartProfit":0.0591,"indexCagr":-0.1428,"indexTotalProfit":-0.204}],"influencesList":[],"netValueList":[{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.33},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.332},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.312},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.301},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.279},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.29},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.266},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.264},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.236},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.239},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.167},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.162},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.168},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.2},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.173},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.188},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.191},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.189},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.217},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.19},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.173},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.233},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.253},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.274},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.254},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.277},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.268},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.284},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.291},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.295},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.27},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.281},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.278},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.258},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.267},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.323},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.344},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.349},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.343},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.336},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.331},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.343},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.329},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.344},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.335},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.303},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.315},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.326},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.348},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.32},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.364},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.375},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.387},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.389},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.373},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.401},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.388},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.383},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.371},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.393},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.408},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.413},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.418},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.395},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.413},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.353},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.333},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.328},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.327},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.297},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.254},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.252},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.247},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.247},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.25},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.245},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.223},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.224},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.204},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.199},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.213},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.181},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.195},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.218},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.203},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.228},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.231},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.229},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.211},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.203},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.197},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.211},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.223},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.203},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.196},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.201},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.188},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.167},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.155},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.193},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.204},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.214},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.206},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.202},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.232},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.224},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.232},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.253},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.254},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.274},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.254},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.261},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.278},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.271},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.293},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.317},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.3},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.299},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.27},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.233},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.236},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.247},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.212},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.199},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.243},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.251},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.226},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.274},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.285},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.339},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.31},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.302},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.282},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.324},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.308},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.28},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.287},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.257},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.261},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.256},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.243},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.23},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.224},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.224},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.164},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.141},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.167},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.168},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.13},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.183},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.189},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.233},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.21},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.213},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.168},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.178},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.17},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.146},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.1},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.099},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.083},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.081},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.05},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.033},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.041},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.018},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.007},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.992},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.003},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.004},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.001},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.993},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.99},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.996},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.999},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.003},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.99},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.987},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.981},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.969},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.967},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.97},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.965},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.965},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.948},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.954},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.935},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.941},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.934},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.934},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.935},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.914},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.921},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.921},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.908},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.924},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.927},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.914},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.908},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.911},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.892},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.877},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.87},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.878},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.884},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.881},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.882},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.872},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.881},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.88},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.874},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.887},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.882},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.884},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.869},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.858},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.856},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.869},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.85},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.854},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.862},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.856},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.867},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.871},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.876},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.871},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.872},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.872},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.893},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.887},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.892},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.877},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.894},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.886},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.89},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.868},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.858},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.852},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.855},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.85},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.863},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.858},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.865},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.853},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.85},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.851},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.856},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.862},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.857},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.845},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.826},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.804},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.813},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.9},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.915},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.913},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.916},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.922},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.927},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.926},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.928},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.941},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.941},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.962},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.975},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.988},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.98},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.985},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.965},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.984},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.981},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.984},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.996},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.006},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.973},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.967},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.956},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.96},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.003},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.02},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.018},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.032},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.035},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.002},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.003},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.98},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":1.004},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.993},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.978},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.996},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.971},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.977},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.966},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.951},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.924},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.897},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.917},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.898},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.907},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.904},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.892},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.887},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.879},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.876},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.884},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.843},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.843},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.861},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.853},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.86},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.838},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.844},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.868},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.904},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.935},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.934},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.943},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.926},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.931},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.921},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.941},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.935},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.915},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.901},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.904},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.919},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.937},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.935},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.936},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.928},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.935},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.923},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.912},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.918},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.929},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.919},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.896},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.906},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.877},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.886},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.896},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.927},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.924},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.915},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.895},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.924},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.951},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.988},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.98},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.996},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.952},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.949},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.922},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.922},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.881},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.859},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.883},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.868},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.871},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.87},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.867},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.858},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.865},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.873},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.875},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.86},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.808},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.803},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.812},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.825},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.802},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.84},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.87},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.912},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.821},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.737},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.687},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.661},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.655},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.629},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.63},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.629},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.62},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.624},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.627},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.632},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.634},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.626},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.63},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.641},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.636},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.641},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.634},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.654},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.635},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.628},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.626},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.637},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.638},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.637},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.649},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.65},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.658},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.658},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.659},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.655},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.659},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.653},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.658},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.66},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.661},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.665},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.659},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.681},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.697},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.7},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.677},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.679},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.682},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.674},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.679},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.689},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.712},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.712},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.704},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.709},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.717},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.701},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.707},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.711},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.702},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.698},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.677},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.685},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.684},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.693},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.695},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.702},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.703},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.703},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.7},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.709},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.686},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.702},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.718},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.715},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.726},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.732},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.725},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.719},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.712},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.709},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.706},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.698},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.704},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.706},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.707},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.703},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.697},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.697},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.692},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.694},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.704},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.695},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.71},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.722},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.72},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.722},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.72},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.714},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.71},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.718},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.715},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.718},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.725},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.718},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.733},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.738},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.728},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.734},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.716},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.695},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014173,"lxr_nv_fc":0.699}],"priceMetricsList":[{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399970,"cp":4859.98},{"stockId":1000000399970,"date":"2026-04-20T16:00:00.000Z","cp":4724.58},{"stockId":1000000399970,"date":"2026-04-19T16:00:00.000Z","cp":4738.82},{"stockId":1000000399970,"date":"2026-04-16T16:00:00.000Z","cp":4659.58},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399970,"cp":4620.2},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399970,"cp":4541.53},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399970,"cp":4582.97},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399970,"cp":4493.52},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399970,"cp":4484.1},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399970,"cp":4384.99},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399970,"cp":4394.73},{"stockId":1000000399970,"date":"2026-04-06T16:00:00.000Z","cp":4122.98},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399970,"cp":4104.59},{"stockId":1000000399970,"date":"2026-04-01T16:00:00.000Z","cp":4128.81},{"stockId":1000000399970,"date":"2026-03-31T16:00:00.000Z","cp":4249.13},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399970,"cp":4149.24},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399970,"cp":4207.11},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399970,"cp":4216.85},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399970,"cp":4207.5},{"stockId":1000000399970,"date":"2026-03-24T16:00:00.000Z","cp":4311.37},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399970,"cp":4212.19},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399970,"cp":4151.21},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399970,"cp":4375.08},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399970,"cp":4450.41},{"stockId":1000000399970,"date":"2026-03-17T16:00:00.000Z","cp":4527.86},{"stockId":1000000399970,"date":"2026-03-16T16:00:00.000Z","cp":4453.08},{"stockId":1000000399970,"date":"2026-03-15T16:00:00.000Z","cp":4541.76},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399970,"cp":4507.19},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399970,"cp":4565.24},{"stockId":1000000399970,"date":"2026-03-10T16:00:00.000Z","cp":4594.67},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399970,"cp":4608.98},{"stockId":1000000399970,"date":"2026-03-08T16:00:00.000Z","cp":4512.6},{"stockId":1000000399970,"date":"2026-03-05T16:00:00.000Z","cp":4556.01},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399970,"cp":4544.58},{"stockId":1000000399970,"date":"2026-03-03T16:00:00.000Z","cp":4469.11},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399970,"cp":4504.96},{"stockId":1000000399970,"date":"2026-03-01T16:00:00.000Z","cp":4713.33},{"stockId":1000000399970,"date":"2026-02-26T16:00:00.000Z","cp":4793.46},{"stockId":1000000399970,"date":"2026-02-25T16:00:00.000Z","cp":4812.05},{"stockId":1000000399970,"date":"2026-02-24T16:00:00.000Z","cp":4789.59},{"stockId":1000000399970,"date":"2026-02-23T16:00:00.000Z","cp":4763.91},{"stockId":1000000399970,"date":"2026-02-12T16:00:00.000Z","cp":4740.52},{"stockId":1000000399970,"date":"2026-02-11T16:00:00.000Z","cp":4786.88},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399970,"cp":4734.17},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399970,"cp":4791.05},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399970,"cp":4765.13},{"stockId":1000000399970,"date":"2026-02-05T16:00:00.000Z","cp":4643.24},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399970,"cp":4689.53},{"stockId":1000000399970,"date":"2026-02-03T16:00:00.000Z","cp":4732.08},{"stockId":1000000399970,"date":"2026-02-02T16:00:00.000Z","cp":4813.55},{"stockId":1000000399970,"date":"2026-02-01T16:00:00.000Z","cp":4710.52},{"stockId":1000000399970,"date":"2026-01-29T16:00:00.000Z","cp":4875.09},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399970,"cp":4914.04},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399970,"cp":4961.68},{"stockId":1000000399970,"date":"2026-01-26T16:00:00.000Z","cp":4970.63},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399970,"cp":4912.27},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399970,"cp":5017.45},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399970,"cp":4966.59},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399970,"cp":4949.85},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399970,"cp":4903.88},{"stockId":1000000399970,"date":"2026-01-18T16:00:00.000Z","cp":4984.79},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399970,"cp":5042.93},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399970,"cp":5060.77},{"stockId":1000000399970,"date":"2026-01-13T16:00:00.000Z","cp":5080.09},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399970,"cp":4992.51},{"stockId":1000000399970,"date":"2026-01-11T16:00:00.000Z","cp":5063.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399970,"cp":4834.71},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399970,"cp":4757.31},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399970,"cp":4741.63},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399970,"cp":4739.2},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399970,"cp":4624.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399970,"cp":4461.1},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399970,"cp":4455.71},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399970,"cp":4439.97},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399970,"cp":4438.2},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399970,"cp":4449.5},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399970,"cp":4430.33},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399970,"cp":4348.57},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399970,"cp":4352.32},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399970,"cp":4276.65},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399970,"cp":4259.81},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399970,"cp":4312.53},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399970,"cp":4203.02},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399970,"cp":4256.71},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399970,"cp":4342.81},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399970,"cp":4288.13},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399970,"cp":4382.65},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399970,"cp":4396.94},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399970,"cp":4386.06},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399970,"cp":4317.69},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399970,"cp":4289.68},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399970,"cp":4263.99},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399970,"cp":4321.83},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399970,"cp":4365.98},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399970,"cp":4288.93},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399970,"cp":4263.16},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399970,"cp":4281.97},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399970,"cp":4232.19},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399970,"cp":4155.74},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399970,"cp":4109.88},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399970,"cp":4251.93},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399970,"cp":4292.37},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399970,"cp":4332.37},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399970,"cp":4301.85},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399970,"cp":4285.98},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399970,"cp":4401.01},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399970,"cp":4368.45},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399970,"cp":4399.64},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399970,"cp":4479.61},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399970,"cp":4480.84},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399970,"cp":4556.93},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399970,"cp":4482.78},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399970,"cp":4511},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399970,"cp":4573.55},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399970,"cp":4548.01},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399970,"cp":4630.28},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399970,"cp":4720.58},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399970,"cp":4658.5},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399970,"cp":4662.1},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399970,"cp":4550.95},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399970,"cp":4410.5},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399970,"cp":4420.69},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399970,"cp":4465.14},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399970,"cp":4329.52},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399970,"cp":4282.14},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399970,"cp":4451.56},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399970,"cp":4480.82},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399970,"cp":4386.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399970,"cp":4568.01},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399970,"cp":4609.76},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399970,"cp":4814.89},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399970,"cp":4704.77},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399970,"cp":4675.6},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399970,"cp":4600.52},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399970,"cp":4760.84},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399970,"cp":4704},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399970,"cp":4594.91},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399970,"cp":4621.35},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399970,"cp":4509.17},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399970,"cp":4523.18},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399970,"cp":4503.64},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399970,"cp":4455.16},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399970,"cp":4403.97},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399970,"cp":4382.45},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399970,"cp":4383.18},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399970,"cp":4153.7},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399970,"cp":4069.6},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399970,"cp":4172.72},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399970,"cp":4172.64},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399970,"cp":4037.1},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399970,"cp":4228.03},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399970,"cp":4247.65},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399970,"cp":4413.74},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399970,"cp":4326.3},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399970,"cp":4338.58},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399970,"cp":4170.32},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399970,"cp":4208.01},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399970,"cp":4177.4},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399970,"cp":4087.6},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399970,"cp":3914.48},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399970,"cp":3912.13},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399970,"cp":3852.33},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399970,"cp":3844.82},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399970,"cp":3728.29},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399970,"cp":3664.07},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399970,"cp":3691.38},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399970,"cp":3606.76},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399970,"cp":3564.14},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399970,"cp":3507.49},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399970,"cp":3552.27},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399970,"cp":3555.87},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399970,"cp":3543.04},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399970,"cp":3514.61},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399970,"cp":3504.38},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399970,"cp":3526.7},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399970,"cp":3539.94},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399970,"cp":3553.21},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399970,"cp":3503.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399970,"cp":3494.67},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399970,"cp":3472.71},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399970,"cp":3425.23},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399970,"cp":3419.4},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399970,"cp":3430.73},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399970,"cp":3413.08},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399970,"cp":3412.82},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399970,"cp":3351.62},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399970,"cp":3372.7},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399970,"cp":3304.71},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399970,"cp":3327},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399970,"cp":3300.93},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399970,"cp":3298.05},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399970,"cp":3303.55},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399970,"cp":3228.14},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399970,"cp":3253.16},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399970,"cp":3253.99},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399970,"cp":3206.46},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399970,"cp":3263.4},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399970,"cp":3274.35},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399970,"cp":3226.21},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399970,"cp":3203.31},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399970,"cp":3213.95},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399970,"cp":3145.15},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399970,"cp":3091.25},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399970,"cp":3063.81},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399970,"cp":3096.52},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399970,"cp":3118.63},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399970,"cp":3106.27},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399970,"cp":3112.01},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399970,"cp":3073.44},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399970,"cp":3105.09},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399970,"cp":3102.01},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399970,"cp":3082.85},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399970,"cp":3133.44},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399970,"cp":3111.29},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399970,"cp":3122.8},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399970,"cp":3065.56},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399970,"cp":3026.81},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399970,"cp":3016.79},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399970,"cp":3065.47},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399970,"cp":2996.05},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399970,"cp":3010.55},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399970,"cp":3041.49},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399970,"cp":3016.98},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399970,"cp":3063.11},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399970,"cp":3074.88},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399970,"cp":3093.61},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399970,"cp":3077.09},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399970,"cp":3081.21},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399970,"cp":3082.49},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399970,"cp":3163.3},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399970,"cp":3139.04},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399970,"cp":3159.31},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399970,"cp":3103.13},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399970,"cp":3164.76},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399970,"cp":3136.78},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399970,"cp":3151.66},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399970,"cp":3069.4},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399970,"cp":3032.06},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399970,"cp":3006.84},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399970,"cp":3021.06},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399970,"cp":3001.53},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399970,"cp":3049.18},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399970,"cp":3030.23},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399970,"cp":3057.95},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399970,"cp":3012.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399970,"cp":3001.02},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399970,"cp":3002.99},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399970,"cp":3024.51},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399970,"cp":3047.72},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399970,"cp":3031.02},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399970,"cp":2985.91},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399970,"cp":2913.58},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399970,"cp":2831.49},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399970,"cp":2867.24},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399970,"cp":3191.96},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399970,"cp":3250.41},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399970,"cp":3240.82},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399970,"cp":3254.21},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399970,"cp":3277.89},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399970,"cp":3295.24},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399970,"cp":3290.48},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399970,"cp":3299.02},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399970,"cp":3350.05},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399970,"cp":3348.78},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399970,"cp":3430.76},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399970,"cp":3478.11},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399970,"cp":3527.28},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399970,"cp":3500.27},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399970,"cp":3518.02},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399970,"cp":3444.26},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399970,"cp":3513.89},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399970,"cp":3502.18},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399970,"cp":3515.86},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399970,"cp":3560.32},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399970,"cp":3600.15},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399970,"cp":3474.73},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399970,"cp":3451.08},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399970,"cp":3411.59},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399970,"cp":3425.37},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399970,"cp":3589.38},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399970,"cp":3651.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399970,"cp":3643.02},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399970,"cp":3696.7},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399970,"cp":3709.09},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399970,"cp":3585.93},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399970,"cp":3589.41},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399970,"cp":3499.33},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399970,"cp":3591.44},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399970,"cp":3550.05},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399970,"cp":3491.75},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399970,"cp":3559.73},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399970,"cp":3467.56},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399970,"cp":3488},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399970,"cp":3445.88},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399970,"cp":3389.04},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399970,"cp":3287.63},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399970,"cp":3185.55},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399970,"cp":3263.31},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399970,"cp":3192.13},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399970,"cp":3227.8},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399970,"cp":3217.99},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399970,"cp":3170.37},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399970,"cp":3153.23},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399970,"cp":3122.85},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399970,"cp":3112.26},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399970,"cp":3141.5},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399970,"cp":2987.68},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399970,"cp":2989.09},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399970,"cp":3059.27},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399970,"cp":3027.61},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399970,"cp":3055.12},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399970,"cp":2970.59},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399970,"cp":2995.13},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399970,"cp":3085.22},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399970,"cp":3219.67},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399970,"cp":3336.25},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399970,"cp":3333.47},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399970,"cp":3368.12},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399970,"cp":3302.36},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399970,"cp":3320.86},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399970,"cp":3284.13},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399970,"cp":3358.12},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399970,"cp":3337.63},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399970,"cp":3261.69},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399970,"cp":3209.57},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399970,"cp":3221.77},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399970,"cp":3277.8},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399970,"cp":3347.25},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399970,"cp":3338.29},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399970,"cp":3344.11},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399970,"cp":3314.46},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399970,"cp":3340.79},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399970,"cp":3293.04},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399970,"cp":3253.62},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399970,"cp":3278.57},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399970,"cp":3320.64},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399970,"cp":3282.83},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399970,"cp":3201.61},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399970,"cp":3238.34},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399970,"cp":3128.56},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399970,"cp":3161.97},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399970,"cp":3199.21},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399970,"cp":3316.68},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399970,"cp":3306.73},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399970,"cp":3274.74},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399970,"cp":3198.45},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399970,"cp":3308.63},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399970,"cp":3412.77},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399970,"cp":3551.22},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399970,"cp":3520.04},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399970,"cp":3580.97},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399970,"cp":3414.82},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399970,"cp":3405.97},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399970,"cp":3302},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399970,"cp":3302.29},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399970,"cp":3147.9},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399970,"cp":3064.36},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399970,"cp":3155.82},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399970,"cp":3097.91},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399970,"cp":3108.64},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399970,"cp":3111.06},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399970,"cp":3098.82},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399970,"cp":3066.14},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399970,"cp":3091.61},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399970,"cp":3121.93},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399970,"cp":3130.89},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399970,"cp":3072.61},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399970,"cp":2874.39},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399970,"cp":2860.2},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399970,"cp":2898.52},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399970,"cp":2947.11},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399970,"cp":2860.62},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399970,"cp":3004.36},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399970,"cp":3117.82},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399970,"cp":3276.88},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399970,"cp":2931.55},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399970,"cp":2616.65},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399970,"cp":2429.84},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399970,"cp":2334.18},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399970,"cp":2312.71},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399970,"cp":2214.86},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399970,"cp":2219.96},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399970,"cp":2215.48},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399970,"cp":2182.71},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399970,"cp":2195.24},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399970,"cp":2208.26},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399970,"cp":2227.51},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399970,"cp":2234.41},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399970,"cp":2203.61},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399970,"cp":2219.11},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399970,"cp":2259.32},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399970,"cp":2240.92},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399970,"cp":2261.7},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399970,"cp":2235.55},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399970,"cp":2310.39},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399970,"cp":2238.51},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399970,"cp":2212.76},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399970,"cp":2204.72},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399970,"cp":2245.06},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399970,"cp":2250.87},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399970,"cp":2246.06},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399970,"cp":2289.53},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399970,"cp":2295.62},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399970,"cp":2326.68},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399970,"cp":2325.25},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399970,"cp":2330.62},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399970,"cp":2315.31},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399970,"cp":2330.95},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399970,"cp":2311.22},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399970,"cp":2327.08},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399970,"cp":2336.23},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399970,"cp":2338.14},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399970,"cp":2355.1},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399970,"cp":2330.45},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399970,"cp":2416.2},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399970,"cp":2473.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399970,"cp":2487.77},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399970,"cp":2399.11},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399970,"cp":2406.41},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399970,"cp":2419.32},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399970,"cp":2388.22},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399970,"cp":2405.93},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399970,"cp":2447.14},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399970,"cp":2530.34},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399970,"cp":2530.57},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399970,"cp":2503.09},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399970,"cp":2520.09},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399970,"cp":2552.86},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399970,"cp":2491.73},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399970,"cp":2515.58},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399970,"cp":2530.99},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399970,"cp":2498.06},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399970,"cp":2484.16},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399970,"cp":2403.72},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399970,"cp":2434.22},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399970,"cp":2431.51},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399970,"cp":2464.79},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399970,"cp":2473.58},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399970,"cp":2497.9},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399970,"cp":2501.36},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399970,"cp":2489.97},{"stockId":1000000399970,"date":"2024-06-25T16:00:00.000Z","cp":2522.86},{"stockId":1000000399970,"date":"2024-06-24T16:00:00.000Z","cp":2436.82},{"stockId":1000000399970,"date":"2024-06-23T16:00:00.000Z","cp":2498.1},{"stockId":1000000399970,"date":"2024-06-20T16:00:00.000Z","cp":2559.06},{"stockId":1000000399970,"date":"2024-06-19T16:00:00.000Z","cp":2547.87},{"stockId":1000000399970,"date":"2024-06-18T16:00:00.000Z","cp":2589.91},{"stockId":1000000399970,"date":"2024-06-17T16:00:00.000Z","cp":2615.36},{"stockId":1000000399970,"date":"2024-06-16T16:00:00.000Z","cp":2587.54},{"stockId":1000000399970,"date":"2024-06-13T16:00:00.000Z","cp":2566.21},{"stockId":1000000399970,"date":"2024-06-12T16:00:00.000Z","cp":2537.81},{"stockId":1000000399970,"date":"2024-06-11T16:00:00.000Z","cp":2529.84},{"stockId":1000000399970,"date":"2024-06-10T16:00:00.000Z","cp":2520.23},{"stockId":1000000399970,"date":"2024-06-06T16:00:00.000Z","cp":2489.35},{"stockId":1000000399970,"date":"2024-06-05T16:00:00.000Z","cp":2513.67},{"stockId":1000000399970,"date":"2024-06-04T16:00:00.000Z","cp":2520.9},{"stockId":1000000399970,"date":"2024-06-03T16:00:00.000Z","cp":2524.58},{"stockId":1000000399970,"date":"2024-06-02T16:00:00.000Z","cp":2511.37},{"stockId":1000000399970,"date":"2024-05-30T16:00:00.000Z","cp":2489.56},{"stockId":1000000399970,"date":"2024-05-29T16:00:00.000Z","cp":2490.47},{"stockId":1000000399970,"date":"2024-05-28T16:00:00.000Z","cp":2472.83},{"stockId":1000000399970,"date":"2024-05-27T16:00:00.000Z","cp":2477.76},{"stockId":1000000399970,"date":"2024-05-26T16:00:00.000Z","cp":2518.97},{"stockId":1000000399970,"date":"2024-05-23T16:00:00.000Z","cp":2484.1},{"stockId":1000000399970,"date":"2024-05-22T16:00:00.000Z","cp":2541.87},{"stockId":1000000399970,"date":"2024-05-21T16:00:00.000Z","cp":2587.03},{"stockId":1000000399970,"date":"2024-05-20T16:00:00.000Z","cp":2579.88},{"stockId":1000000399970,"date":"2024-05-19T16:00:00.000Z","cp":2591.02},{"stockId":1000000399970,"date":"2024-05-16T16:00:00.000Z","cp":2582.58},{"stockId":1000000399970,"date":"2024-05-15T16:00:00.000Z","cp":2560.03},{"stockId":1000000399970,"date":"2024-05-14T16:00:00.000Z","cp":2543.05},{"stockId":1000000399970,"date":"2024-05-13T16:00:00.000Z","cp":2573.97},{"stockId":1000000399970,"date":"2024-05-12T16:00:00.000Z","cp":2563.23},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399970,"cp":2572.91},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399970,"cp":2600.72},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399970,"cp":2575.14},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399970,"cp":2631.91},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399970,"cp":2648.69},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399970,"cp":2612},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399970,"cp":2634.45},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399970,"cp":2565.91},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399970,"cp":2487.46},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000399970,"cp":2499.29}]}