window.pageData = {"fund":{"_id":3000000014174,"name":"富国中证国有企业改革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":"014174","tickerId":14174,"shortName":"富国中证国有企业改革指数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":"fgzzgyqyggzsxzqtzjj","indexId":1000000399974,"fundCollection":{"_id":4000050100000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"index":{"_id":1000000399974,"stockCode":"399974","areaCode":"cn","stockType":"index","exchange":"sz","tickerId":399974,"name":"国企改革","rebalancingFrequency":"quarterly","totalReturnIndexId":1000001720349},"managers":[{"_id":7230208110530,"name":"王保合","gender":"m","educationCode":"001001","resume":"王保合，博士，自2006年7月加入富国基金管理有限公司，历任助理数量研究员、研究员、基金经理助理、基金经理、量化与海外投资部量化投资副总监、量化与海外投资部量化投资总监、量化投资部总经理；现任富国基金总经理助理，兼任富国基金量化投资部总经理、资深定量基金经理。自2011年03月起任富国上证综指交易型开放式指数证券投资基金联接基金基金经理；自2011年03月起任上证综指交易型开放式指数证券投资基金基金经理；自2015年04月起任富国中证国有企业改革指数型证券投资基金（原富国中证国有企业改革指数分级证券投资基金）基金经理；自2015年05月起任富国中证全指证券公司指数型证券投资基金（原富国中证全指证券公司指数分级证券投资基金）基金经理；自2015年05月起任富国中证银行指数型证券投资基金（原富国中证银行指数分级证券投资基金）基金经理；自2020年09月起任富国新兴成长量化精选混合型证券投资基金（LOF）基金经理；自2022年10月起任富国中证1000指数增强型证券投资基金（LOF）基金经理；自2022年11月起任富国中证1000优选股票型证券投资基金基金经理；自2023年03月起任富国创业板增强策略交易型开放式指数证券投资基金基金经理；自2023年09月起任富国致弘量化选股股票型证券投资基金基金经理；自2023年12月起任富国致航量化选股股票型证券投资基金基金经理；具有基金从业资格。","tickerId":230208110530,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20068801","exchange":"fm","cnInfoCode":"db20068801","lastUpdated":"2025-05-21T14:51:29.222Z","followedNum":3,"currency":"CNY","workingDate":"2011-03-02T16:00:00.000Z","fundCompanyId":4000050100000,"fundManagerSecondLevel":"company","pinyin":"wbh","appointmentDate":"2021-12-01T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000014174,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2032,"f_ind_h_s_r":0.7968000000000001,"f_h_a":577,"f_h_s_a":9469,"f_ind_h_s_r_c_1y":0.025900000000000034,"f_ind_h_s_r_c_hy":-0.0683999999999999,"f_ins_h_s_r_c_1y":-0.025900000000000006,"f_ins_h_s_r_c_hy":0.06839999999999999,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014174,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.5765846651104327,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.7338822704975473,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.5760459687556114,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.5188356164383562,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.7126590756865372,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.7895504962054875,"f_p_r_y3_ssc":2822,"f_p_r_y3_ssrp":0.7079049982275789,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.7744621790423317},"fp":{"stockId":3000000014174,"type":"fp","f_p_r_fys":-0.025438596491228482,"f_p_r_m1":-0.07570715474209666,"f_p_r_m3":-0.025438596491228482,"f_p_r_m6":-0.027145359019266624,"f_p_r_y1":0.12449392712550433,"f_cagr_p_r_fs":-0.0016533215199396878,"f_p_r_d1":-0.005911330049261032,"f_cagr_p_r_fs_sic":6,"f_cagr_p_r_fs_sirp":0.8,"f_p_r_fys_sic":6,"f_p_r_fys_sirp":0.4,"f_p_r_m1_sic":6,"f_p_r_m1_sirp":0.6,"f_p_r_m3_sic":6,"f_p_r_m3_sirp":0.4,"f_p_r_m6_sic":6,"f_p_r_m6_sirp":0.6,"f_p_r_y1_sic":5,"f_p_r_y1_sirp":0.25,"f_p_r_y2":0.18950749464668015,"f_p_r_y2_sic":5,"f_p_r_y2_sirp":0.25,"f_p_r_y3":0.08073929961089443,"f_p_r_y3_sic":5,"f_p_r_y3_sirp":0.5,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000014174,"type":"ff","f_m_f":11491062,"f_m_f_r":0.01,"f_c_f":2298212,"f_c_f_r":0.002,"f_m_a_c_f":13789274,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-27T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000014174,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.111,"f_nv_cr":-0.008035714285714368},"f_as":{"stockId":3000000014174,"type":"f_as","f_tas":3525879.78,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000161026,"stockCode":"161026","stockType":"fund","areaCode":"cn","followedNum":33,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"stock","ipoDate":"2014-11-27T16:00:00.000Z","setUpScale":5804580000,"market":"a","tickerId":161026,"custody":"中国农业银行股份有限公司","name":"富国中证国有企业改革指数型证券投资基金","shortName":"富国中证国有企业改革指数A","fundSecondLevel":"company","lastUpdated":"2026-04-03T17:15:39.017Z","__csrcFundId":2385,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2014-12-16T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国中证国有企业改革指数","pinyin":"fgzzgyqyggzsxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000399974,"lofFundFlag":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161026,"stockId":601899,"holdings":1949900,"marketCap":67213053,"netValueRatio":0.0307,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161026,"stockId":601166,"holdings":2942253,"marketCap":61963848,"netValueRatio":0.0283,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06095717884130902,"stock":{"stockCode":"601166","exchange":"sh","stockType":"company","tickerId":601166,"name":"兴业银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161026,"stockId":601211,"holdings":3013696,"marketCap":61931452,"netValueRatio":0.0283,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09771465808617452,"stock":{"stockCode":"601211","exchange":"sh","stockType":"company","tickerId":601211,"name":"国泰海通"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161026,"stockId":600030,"holdings":2140534,"marketCap":61454731,"netValueRatio":0.0281,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.039799331103678726,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161026,"stockId":2371,"holdings":132690,"marketCap":60915325,"netValueRatio":0.0278,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.014855424882836532,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161026,"stockId":600900,"holdings":2203624,"marketCap":59916536,"netValueRatio":0.0274,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0022018348623855655,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161026,"stockId":600036,"holdings":1422730,"marketCap":59896933,"netValueRatio":0.0274,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161026,"stockId":858,"holdings":536664,"marketCap":56854184,"netValueRatio":0.026,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10763519254823695,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161026,"stockId":725,"holdings":11764100,"marketCap":49526861,"netValueRatio":0.0226,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.012019230769231726,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000161026,"stockId":600150,"holdings":1446738,"marketCap":48118505,"netValueRatio":0.022,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03872832369942203,"stock":{"stockCode":"600150","exchange":"sh","stockType":"company","tickerId":600150,"name":"中国船舶"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"王保合","d":"本基金现任基金经理","wy":20,"md":"博士，自2006年7月加入富国基金管理有限公司，历任助理数量研究员、研究员、基金经理助理、基金经理、量化与海外投资部量化投资副总监、量化与海外投资部量化投资总监、量化投资部总经理；现任富国基金总经理助理，兼任富国基金量化投资部总经理、资深定量基金经理。自2011年03月起任富国上证综指交易型开放式指数证券投资基金联接基金基金经理；自2011年03月起任上证综指交易型开放式指数证券投资基金基金经理；自2015年04月起任富国中证国有企业改革指数型证券投资基金(原富国中证国有企业改革指数分级证券投资基金)基金经理；自2015年05月起任富国中证全指证券公司指数型证券投资基金(原富国中证全指证券公司指数分级证券投资基金)基金经理；自2015年05月起任富国中证银行指数型证券投资基金(原富国中证银行指数分级证券投资基金)基金经理；自2020年09月起任富国新兴成长量化精选混合型证券投资基金（LOF）基金经理；自2022年11月起任富国中证1000优选股票型证券投资基金基金经理；自2023年03月起任富国创业板增强策略交易型开放式指数证券投资基金基金经理；自2023年09月起任富国致弘量化选股股票型证券投资基金基金经理；自2023年12月起任富国致航量化选股股票型证券投资基金基金经理；自2025年06月起任富国致享量化选股股票型证券投资基金基金经理；具有基金从业资格。","ad":"2015-04-14T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000399974,"stockCode":"399974","areaCode":"cn","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"csi","followedNum":369,"blackenedNum":0,"market":"a","tickerId":399974,"name":"国企改革","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175405-399974_Index_Methodology_cn.pdf","launchDate":"2014-08-06T16:00:00.000Z","series":"thematic","currency":"CNY","lastUpdated":"2024-12-25T07:19:10.684Z","description":"中证国有企业改革指数选取全部发生及拟发生改革的国有企业上市公司证券作为待选样本，其中已出台相关股权激励方案和重大资产重组方案的国企上市公司优先入选，以反映国企改革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/399974factsheet.pdf","basicDate":"2014-03-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证国有企业改革指数","rebalancingFrequency":"quarterly","hotSpot":"soe_reform","totalReturnIndexId":1000001720349,"constituentsMarkets":["a"],"pinyin":"gqgg","memoNum":5,"hotSpots":["soe_reform"],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d3c40cee1fa766031ee03a","stockId":3000000014174,"source":"cn_info","declarationDate":"2021-11-29T16:00:00.000Z","appointmentDate":"2021-12-01T16:00:00.000Z","isEmployed":true,"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":3000000014174,"name":"富国中证国有企业改革指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"014174","tickerId":14174,"shortName":"富国中证国有企业改革指数C","currency":"CNY","inceptionDate":"2021-12-01T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000014174,"type":"f_as","f_m_f":11491062,"f_m_f_r":0.01,"f_c_f":2298212,"f_c_f_r":0.002,"f_m_a_c_f":13789274,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-27T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012,"f_tas":3525879.78,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":4,"managerYearStartProfit":-0.0254,"managerCagr":-0.0017,"managerTotalProfit":-0.0071,"indexYearStartProfit":-0.0273,"indexCagr":-0.0156,"indexTotalProfit":-0.0659}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.111},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.12},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.133},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.118},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.13},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.127},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.124},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.141},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.125},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.111},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.147},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.159},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.179},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.174},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.184},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.196},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.208},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.212},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.207},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.201},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.211},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.208},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.197},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.202},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.227},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.218},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.217},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.216},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.208},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.191},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.205},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.2},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.198},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.196},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.177},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.182},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.19},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.175},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.156},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.189},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.209},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.202},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.196},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.2},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.2},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.201},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.199},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.197},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.198},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.19},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.194},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.193},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.199},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.208},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.194},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.185},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.188},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.187},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.16},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.14},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.138},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.139},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.143},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.138},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.136},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.13},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.13},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.122},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.116},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.118},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.102},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.113},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.116},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.11},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.117},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.116},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.126},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.122},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.111},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.107},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.111},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.117},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.105},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.102},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.103},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.104},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.098},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.093},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.118},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.125},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.122},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.126},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.133},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.149},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.141},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.147},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.155},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.147},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.148},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.134},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.135},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.139},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.137},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.152},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.155},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.145},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.152},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.138},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.13},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.127},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.132},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.122},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.124},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.147},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.15},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.14},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.152},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.152},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.168},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.142},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.137},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.121},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.126},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.12},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.109},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.112},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.106},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.104},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.113},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.109},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.113},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.113},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.116},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.096},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.097},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.101},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.095},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.081},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.102},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.117},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.128},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.121},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.121},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.106},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.123},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.127},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.107},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.087},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.082},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.07},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.076},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.069},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.061},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.063},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.058},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.056},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.057},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.058},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.057},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.051},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.046},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.041},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.048},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.066},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.067},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.065},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.063},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.067},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.058},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.061},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.047},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.035},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.027},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.02},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.023},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.025},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.025},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.021},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.015},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.02},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.013},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.014},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.012},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.009},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.009},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.007},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.003},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.005},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.008},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.994},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.985},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.981},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.981},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.99},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.991},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.99},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.988},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.991},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.993},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.986},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.992},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.987},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.985},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.983},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.98},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.976},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.981},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.974},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.975},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.98},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.981},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.99},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.991},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.987},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.986},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.986},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.99},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.999},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.99},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.991},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.98},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.985},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.981},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.975},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.964},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.964},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.968},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.972},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.97},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.972},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.976},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.978},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.976},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.977},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.978},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.973},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.976},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.973},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.974},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.966},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.949},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.927},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.988},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.99},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.994},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.99},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.998},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.001},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.002},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.007},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.006},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.004},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.015},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.021},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.023},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.022},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.025},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.007},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.009},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.012},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.009},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.015},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.015},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.001},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.998},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.996},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.996},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.014},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.016},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.009},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.02},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.019},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.01},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.014},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.007},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.019},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.017},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.01},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.013},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.005},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.008},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.004},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.994},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.983},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.985},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.987},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.979},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.978},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.986},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.985},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.986},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.984},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.979},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.986},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.963},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.966},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.978},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.98},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.984},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.976},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.978},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.99},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.02},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.036},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.032},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.031},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.031},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.031},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.021},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.02},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.025},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.024},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.018},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.017},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.023},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.046},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.038},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.038},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.032},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.035},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.025},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.028},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.032},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.033},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.025},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.014},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.02},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.005},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.01},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.016},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.047},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.047},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.044},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.041},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.042},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.058},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.079},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.074},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.092},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.083},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.086},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.06},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.059},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.034},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.021},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.019},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.017},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.022},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.029},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.024},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.021},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.033},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.028},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.025},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.019},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.99},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.002},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.002},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.026},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.011},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.037},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.029},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.093},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":1.049},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.975},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.938},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.903},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.891},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.859},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.856},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.854},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.845},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.841},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.843},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.846},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.852},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.85},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.861},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.868},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.867},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.875},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.874},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.889},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.879},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.88},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.883},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.889},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.89},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.887},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.891},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.893},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.902},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.9},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.901},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.892},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.898},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.895},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.9},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.903},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.903},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.903},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.902},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.917},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.927},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.932},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.917},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.923},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.927},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.921},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.929},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.93},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.949},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.955},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.951},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.945},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.947},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.938},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.936},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.936},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.923},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.926},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.916},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.923},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.925},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.931},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.934},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.939},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.929},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.929},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.919},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.927},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.92},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.926},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.932},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.932},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.939},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.942},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.938},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.942},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.938},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.943},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.942},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.947},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.946},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.945},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.948},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.941},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.939},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.942},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.947},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.947},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.954},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.943},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.952},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.964},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.963},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.966},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.961},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.949},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.946},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.953},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.954},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.954},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.952},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.943},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.949},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.95},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.942},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.947},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.94},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.926},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.927},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.92},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.932},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.939},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.943},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.946},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.929},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.939},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.92},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.925},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.923},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.93},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000014174,"lxr_nv_fc":0.933}],"priceMetricsList":[{"stockId":1000000399974,"date":"2026-04-06T16:00:00.000Z","cp":1848.25},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399974,"cp":1846.87},{"stockId":1000000399974,"date":"2026-04-01T16:00:00.000Z","cp":1863},{"stockId":1000000399974,"date":"2026-03-31T16:00:00.000Z","cp":1885.77},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399974,"cp":1859.34},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399974,"cp":1879.68},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399974,"cp":1875.49},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399974,"cp":1870.19},{"stockId":1000000399974,"date":"2026-03-24T16:00:00.000Z","cp":1899.83},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399974,"cp":1870.99},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399974,"cp":1847.54},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399974,"cp":1910.52},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399974,"cp":1931.96},{"stockId":1000000399974,"date":"2026-03-17T16:00:00.000Z","cp":1966.86},{"stockId":1000000399974,"date":"2026-03-16T16:00:00.000Z","cp":1956.93},{"stockId":1000000399974,"date":"2026-03-15T16:00:00.000Z","cp":1975.75},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399974,"cp":1996.17},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399974,"cp":2018.13},{"stockId":1000000399974,"date":"2026-03-10T16:00:00.000Z","cp":2024.76},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399974,"cp":2015.33},{"stockId":1000000399974,"date":"2026-03-08T16:00:00.000Z","cp":2004.56},{"stockId":1000000399974,"date":"2026-03-05T16:00:00.000Z","cp":2022.71},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399974,"cp":2016.15},{"stockId":1000000399974,"date":"2026-03-03T16:00:00.000Z","cp":1997.32},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399974,"cp":2005.98},{"stockId":1000000399974,"date":"2026-03-01T16:00:00.000Z","cp":2049.41},{"stockId":1000000399974,"date":"2026-02-26T16:00:00.000Z","cp":2033.52},{"stockId":1000000399974,"date":"2026-02-25T16:00:00.000Z","cp":2032.5},{"stockId":1000000399974,"date":"2026-02-24T16:00:00.000Z","cp":2030.97},{"stockId":1000000399974,"date":"2026-02-23T16:00:00.000Z","cp":2016.57},{"stockId":1000000399974,"date":"2026-02-12T16:00:00.000Z","cp":1985.25},{"stockId":1000000399974,"date":"2026-02-11T16:00:00.000Z","cp":2009.97},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399974,"cp":2001.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399974,"cp":1997.07},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399974,"cp":1994.88},{"stockId":1000000399974,"date":"2026-02-05T16:00:00.000Z","cp":1962.17},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399974,"cp":1972.38},{"stockId":1000000399974,"date":"2026-02-03T16:00:00.000Z","cp":1986.05},{"stockId":1000000399974,"date":"2026-02-02T16:00:00.000Z","cp":1960.64},{"stockId":1000000399974,"date":"2026-02-01T16:00:00.000Z","cp":1926.77},{"stockId":1000000399974,"date":"2026-01-29T16:00:00.000Z","cp":1984.25},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399974,"cp":2018.77},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399974,"cp":2007.16},{"stockId":1000000399974,"date":"2026-01-26T16:00:00.000Z","cp":1996.37},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399974,"cp":2003.05},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399974,"cp":2001.89},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399974,"cp":2004.44},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399974,"cp":2000.15},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399974,"cp":1997.15},{"stockId":1000000399974,"date":"2026-01-18T16:00:00.000Z","cp":1999.51},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399974,"cp":1984.5},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399974,"cp":1993.04},{"stockId":1000000399974,"date":"2026-01-13T16:00:00.000Z","cp":1990.41},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399974,"cp":2001.08},{"stockId":1000000399974,"date":"2026-01-11T16:00:00.000Z","cp":2018.26},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399974,"cp":1992.2},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399974,"cp":1976.43},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399974,"cp":1982.32},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399974,"cp":1981},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399974,"cp":1933.88},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399974,"cp":1898.66},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399974,"cp":1893.58},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399974,"cp":1895.99},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399974,"cp":1901.75},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399974,"cp":1893.3},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399974,"cp":1890.79},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399974,"cp":1879.75},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399974,"cp":1879.76},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399974,"cp":1864.23},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399974,"cp":1854.5},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399974,"cp":1858.13},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399974,"cp":1834.02},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399974,"cp":1852.53},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399974,"cp":1857.17},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399974,"cp":1845.68},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399974,"cp":1859.95},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399974,"cp":1859.13},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399974,"cp":1876.52},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399974,"cp":1869.16},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399974,"cp":1852.3},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399974,"cp":1846.86},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399974,"cp":1852.81},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399974,"cp":1864.1},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399974,"cp":1841.64},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399974,"cp":1837.67},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399974,"cp":1838.34},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399974,"cp":1839.78},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399974,"cp":1829.24},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399974,"cp":1821.08},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399974,"cp":1864.08},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399974,"cp":1876.57},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399974,"cp":1871.06},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399974,"cp":1879.41},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399974,"cp":1891.74},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399974,"cp":1919.09},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399974,"cp":1904.66},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399974,"cp":1915.49},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399974,"cp":1930.42},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399974,"cp":1916.43},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399974,"cp":1918.35},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399974,"cp":1892.63},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399974,"cp":1894.37},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399974,"cp":1902.39},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399974,"cp":1897.62},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399974,"cp":1925.46},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399974,"cp":1930.82},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399974,"cp":1913.2},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399974,"cp":1926.21},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399974,"cp":1902.62},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399974,"cp":1888.7},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399974,"cp":1883.94},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399974,"cp":1892.16},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399974,"cp":1874.65},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399974,"cp":1877.74},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399974,"cp":1919.06},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399974,"cp":1924.72},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399974,"cp":1906.68},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399974,"cp":1928.59},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399974,"cp":1927.53},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399974,"cp":1955.81},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399974,"cp":1910.04},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399974,"cp":1901.32},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399974,"cp":1874.4},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399974,"cp":1882.74},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399974,"cp":1872.34},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399974,"cp":1853.95},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399974,"cp":1858.15},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399974,"cp":1848.37},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399974,"cp":1843.91},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399974,"cp":1859.64},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399974,"cp":1853.48},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399974,"cp":1860.61},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399974,"cp":1860.32},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399974,"cp":1865.15},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399974,"cp":1830.78},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399974,"cp":1831.05},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399974,"cp":1839.36},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399974,"cp":1828.29},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399974,"cp":1802.92},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399974,"cp":1840.34},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399974,"cp":1866.76},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399974,"cp":1885.26},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399974,"cp":1873.36},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399974,"cp":1873.88},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399974,"cp":1846.24},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399974,"cp":1876.99},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399974,"cp":1884.04},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399974,"cp":1849.64},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399974,"cp":1813.27},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399974,"cp":1805.95},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399974,"cp":1783.85},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399974,"cp":1795.08},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399974,"cp":1782.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399974,"cp":1769.27},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399974,"cp":1771.89},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399974,"cp":1764.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399974,"cp":1760.44},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399974,"cp":1761.16},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399974,"cp":1764.2},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399974,"cp":1762.44},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399974,"cp":1752.59},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399974,"cp":1742.61},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399974,"cp":1733.81},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399974,"cp":1746.29},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399974,"cp":1778.27},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399974,"cp":1780.9},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399974,"cp":1776.87},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399974,"cp":1773.85},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399974,"cp":1781.77},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399974,"cp":1765.41},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399974,"cp":1770.74},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399974,"cp":1747.71},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399974,"cp":1726.21},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399974,"cp":1714.32},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399974,"cp":1704.36},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399974,"cp":1711.18},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399974,"cp":1714.17},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399974,"cp":1714.26},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399974,"cp":1709.28},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399974,"cp":1699.74},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399974,"cp":1708.87},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399974,"cp":1696.39},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399974,"cp":1701.17},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399974,"cp":1696.59},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399974,"cp":1692.05},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399974,"cp":1691.98},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399974,"cp":1688.76},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399974,"cp":1681.35},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399974,"cp":1687.71},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399974,"cp":1692.72},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399974,"cp":1670.24},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399974,"cp":1655.03},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399974,"cp":1646.49},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399974,"cp":1649.7},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399974,"cp":1665.7},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399974,"cp":1667.35},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399974,"cp":1665.66},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399974,"cp":1662.95},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399974,"cp":1668.92},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399974,"cp":1672.62},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399974,"cp":1660.4},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399974,"cp":1670.61},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399974,"cp":1662.49},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399974,"cp":1658.63},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399974,"cp":1654.76},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399974,"cp":1649.18},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399974,"cp":1642.87},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399974,"cp":1651.23},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399974,"cp":1639.25},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399974,"cp":1641.71},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399974,"cp":1650.79},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399974,"cp":1651.86},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399974,"cp":1667.13},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399974,"cp":1670.24},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399974,"cp":1663.33},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399974,"cp":1661.14},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399974,"cp":1661.48},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399974,"cp":1669.5},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399974,"cp":1684.89},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399974,"cp":1668.62},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399974,"cp":1670.1},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399974,"cp":1651.19},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399974,"cp":1659.11},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399974,"cp":1652.01},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399974,"cp":1641.12},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399974,"cp":1622.34},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399974,"cp":1622.62},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399974,"cp":1629.89},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399974,"cp":1635.39},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399974,"cp":1632.54},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399974,"cp":1636.12},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399974,"cp":1643.31},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399974,"cp":1646.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399974,"cp":1642.9},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399974,"cp":1644.21},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399974,"cp":1646.34},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399974,"cp":1637.67},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399974,"cp":1642.17},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399974,"cp":1637.87},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399974,"cp":1638.82},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399974,"cp":1623.92},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399974,"cp":1593.75},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399974,"cp":1556.25},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399974,"cp":1664.24},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399974,"cp":1667.93},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399974,"cp":1674.65},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399974,"cp":1667.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399974,"cp":1680.67},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399974,"cp":1685.83},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399974,"cp":1687.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399974,"cp":1696.19},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399974,"cp":1694.52},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399974,"cp":1691.4},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399974,"cp":1711.19},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399974,"cp":1721.87},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399974,"cp":1724.98},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399974,"cp":1724.23},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399974,"cp":1729.38},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399974,"cp":1696.49},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399974,"cp":1700.39},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399974,"cp":1705.44},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399974,"cp":1700.19},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399974,"cp":1710.3},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399974,"cp":1710.83},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399974,"cp":1686.14},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399974,"cp":1679.98},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399974,"cp":1674.97},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399974,"cp":1675.57},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399974,"cp":1707.24},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399974,"cp":1710.8},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399974,"cp":1697.77},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399974,"cp":1718.03},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399974,"cp":1715.95},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399974,"cp":1699.72},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399974,"cp":1706.2},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399974,"cp":1693.9},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399974,"cp":1715.33},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399974,"cp":1711.28},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399974,"cp":1698.68},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399974,"cp":1704.01},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399974,"cp":1690.62},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399974,"cp":1696.41},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399974,"cp":1689.12},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399974,"cp":1670.27},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399974,"cp":1650.06},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399974,"cp":1654.27},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399974,"cp":1656.81},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399974,"cp":1644.16},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399974,"cp":1643.33},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399974,"cp":1656.3},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399974,"cp":1655.63},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399974,"cp":1656.26},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399974,"cp":1652.78},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399974,"cp":1644.5},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399974,"cp":1657.82},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399974,"cp":1616.11},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399974,"cp":1621.07},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399974,"cp":1641.94},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399974,"cp":1646.74},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399974,"cp":1653.45},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399974,"cp":1639.07},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399974,"cp":1643.38},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399974,"cp":1663.37},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399974,"cp":1718.29},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399974,"cp":1745.93},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399974,"cp":1738.04},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399974,"cp":1737.44},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399974,"cp":1737.87},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399974,"cp":1737.07},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399974,"cp":1719.71},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399974,"cp":1717.68},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399974,"cp":1726.53},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399974,"cp":1725.14},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399974,"cp":1714.42},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399974,"cp":1712.19},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399974,"cp":1723.22},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399974,"cp":1762.71},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399974,"cp":1749.19},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399974,"cp":1749.56},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399974,"cp":1737.72},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399974,"cp":1743.71},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399974,"cp":1725.27},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399974,"cp":1731.11},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399974,"cp":1738.37},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399974,"cp":1740.93},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399974,"cp":1725.23},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399974,"cp":1706.61},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399974,"cp":1717.44},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399974,"cp":1689.83},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399974,"cp":1698.86},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399974,"cp":1710.39},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399974,"cp":1766.36},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399974,"cp":1764.58},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399974,"cp":1760.38},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399974,"cp":1754.52},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399974,"cp":1756.62},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399974,"cp":1784.95},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399974,"cp":1822.42},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399974,"cp":1812.93},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399974,"cp":1845.95},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399974,"cp":1829.57},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399974,"cp":1835.37},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399974,"cp":1787.68},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399974,"cp":1786.77},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399974,"cp":1742.49},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399974,"cp":1719},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399974,"cp":1715.3},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399974,"cp":1712.46},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399974,"cp":1721.74},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399974,"cp":1734.06},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399974,"cp":1724.92},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399974,"cp":1720.3},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399974,"cp":1741.23},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399974,"cp":1732.87},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399974,"cp":1726.42},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399974,"cp":1716.49},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399974,"cp":1664.53},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399974,"cp":1686.54},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399974,"cp":1687.86},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399974,"cp":1730.83},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399974,"cp":1701.67},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399974,"cp":1745.52},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399974,"cp":1729.67},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399974,"cp":1842.99},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399974,"cp":1766.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399974,"cp":1636.05},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399974,"cp":1571.82},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399974,"cp":1512.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399974,"cp":1491.62},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399974,"cp":1435.17},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399974,"cp":1428.46},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399974,"cp":1425.65},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399974,"cp":1410.81},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399974,"cp":1402.49},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399974,"cp":1407.12},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399974,"cp":1411.33},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399974,"cp":1421.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399974,"cp":1418.67},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399974,"cp":1438.22},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399974,"cp":1450.82},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399974,"cp":1448.93},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399974,"cp":1462.39},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399974,"cp":1461.59},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399974,"cp":1487.78},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399974,"cp":1469.08},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399974,"cp":1471.92},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399974,"cp":1475.94},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399974,"cp":1487.59},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399974,"cp":1491.03},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399974,"cp":1485.54},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399974,"cp":1491.65},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399974,"cp":1496.2},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399974,"cp":1511.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399974,"cp":1508.13},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399974,"cp":1510.77},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399974,"cp":1495.58},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399974,"cp":1506.52},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399974,"cp":1501.08},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399974,"cp":1508.92},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399974,"cp":1514.38},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399974,"cp":1515.81},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399974,"cp":1515.38},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399974,"cp":1513.89},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399974,"cp":1539.25},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399974,"cp":1557.21},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399974,"cp":1567.28},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399974,"cp":1539.79},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399974,"cp":1550.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399974,"cp":1557.97},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399974,"cp":1548.7},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399974,"cp":1561.87},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399974,"cp":1563.97},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399974,"cp":1599.45},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399974,"cp":1609.33},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399974,"cp":1603.75},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399974,"cp":1593.46},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399974,"cp":1596.16},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399974,"cp":1581.08},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399974,"cp":1577.94},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399974,"cp":1579.34},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399974,"cp":1559.72},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399974,"cp":1567.75},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399974,"cp":1551.98},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399974,"cp":1566.69},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399974,"cp":1570.82},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399974,"cp":1581.46},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399974,"cp":1587.96},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399974,"cp":1596.52},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399974,"cp":1578.25},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399974,"cp":1563.84},{"stockId":1000000399974,"date":"2024-06-25T16:00:00.000Z","cp":1579.96},{"stockId":1000000399974,"date":"2024-06-24T16:00:00.000Z","cp":1568.06},{"stockId":1000000399974,"date":"2024-06-23T16:00:00.000Z","cp":1577.81},{"stockId":1000000399974,"date":"2024-06-20T16:00:00.000Z","cp":1589.98},{"stockId":1000000399974,"date":"2024-06-19T16:00:00.000Z","cp":1590.05},{"stockId":1000000399974,"date":"2024-06-18T16:00:00.000Z","cp":1602.47},{"stockId":1000000399974,"date":"2024-06-17T16:00:00.000Z","cp":1609.66},{"stockId":1000000399974,"date":"2024-06-16T16:00:00.000Z","cp":1602.05},{"stockId":1000000399974,"date":"2024-06-13T16:00:00.000Z","cp":1608.19},{"stockId":1000000399974,"date":"2024-06-12T16:00:00.000Z","cp":1602.84},{"stockId":1000000399974,"date":"2024-06-11T16:00:00.000Z","cp":1612.15},{"stockId":1000000399974,"date":"2024-06-10T16:00:00.000Z","cp":1609.97},{"stockId":1000000399974,"date":"2024-06-06T16:00:00.000Z","cp":1620.02},{"stockId":1000000399974,"date":"2024-06-05T16:00:00.000Z","cp":1618.74},{"stockId":1000000399974,"date":"2024-06-04T16:00:00.000Z","cp":1615.91},{"stockId":1000000399974,"date":"2024-06-03T16:00:00.000Z","cp":1622.2},{"stockId":1000000399974,"date":"2024-06-02T16:00:00.000Z","cp":1609.37},{"stockId":1000000399974,"date":"2024-05-30T16:00:00.000Z","cp":1605.16},{"stockId":1000000399974,"date":"2024-05-29T16:00:00.000Z","cp":1611.74},{"stockId":1000000399974,"date":"2024-05-28T16:00:00.000Z","cp":1620.71},{"stockId":1000000399974,"date":"2024-05-27T16:00:00.000Z","cp":1620.56},{"stockId":1000000399974,"date":"2024-05-26T16:00:00.000Z","cp":1632.14},{"stockId":1000000399974,"date":"2024-05-23T16:00:00.000Z","cp":1612.85},{"stockId":1000000399974,"date":"2024-05-22T16:00:00.000Z","cp":1629.2},{"stockId":1000000399974,"date":"2024-05-21T16:00:00.000Z","cp":1650.73},{"stockId":1000000399974,"date":"2024-05-20T16:00:00.000Z","cp":1648.92},{"stockId":1000000399974,"date":"2024-05-19T16:00:00.000Z","cp":1656.35},{"stockId":1000000399974,"date":"2024-05-16T16:00:00.000Z","cp":1646.78},{"stockId":1000000399974,"date":"2024-05-15T16:00:00.000Z","cp":1625.37},{"stockId":1000000399974,"date":"2024-05-14T16:00:00.000Z","cp":1619.85},{"stockId":1000000399974,"date":"2024-05-13T16:00:00.000Z","cp":1632.75},{"stockId":1000000399974,"date":"2024-05-12T16:00:00.000Z","cp":1633.77},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399974,"cp":1634.13},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399974,"cp":1630.58},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399974,"cp":1613.57},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399974,"cp":1625.92},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399974,"cp":1626.12},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399974,"cp":1611.28},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399974,"cp":1621.19},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399974,"cp":1607.52},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399974,"cp":1583.42},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000399974,"cp":1584.65},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000399974,"cp":1572.3},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000399974,"cp":1592.87},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000399974,"cp":1606},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000399974,"cp":1614.58},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000399974,"cp":1618.86},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000399974,"cp":1589.77},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000399974,"cp":1607.47},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000399974,"cp":1571.7},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000399974,"cp":1581.76},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000399974,"cp":1578},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000399974,"cp":1589.74},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000399974,"cp":1594.9}]}