window.pageData = {"fund":{"_id":3000000014256,"name":"富国中证娱乐主题指数增强型证券投资基金(LOF)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"stockCode":"014256","tickerId":14256,"shortName":"富国中证娱乐主题指数增强型（LOF）C","currency":"CNY","inceptionDate":"2021-12-08T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzzylztzszqxzqtzjj(lof)","indexId":1000000930790,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930790","tickerId":930790,"name":"CS娱乐TI","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"牛志冬","stockType":"fund_manager","stockCode":"db20343338","exchange":"fm","tickerId":142604151940}],"hotMetrics":{"fss":{"stockId":3000000014256,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":4103,"f_h_s_a":8654,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014256,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.8611460391593317,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.7857887421820708,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.9728183118741058,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.7686765263557073,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.8112999337894504,"f_p_r_y2_ssc":3466,"f_p_r_y2_ssrp":0.7777777777777778,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.8418833450456782,"f_cagr_p_r_fs_ssc":5807,"f_cagr_p_r_fs_ssrp":0.8065794006200482},"fp":{"stockId":3000000014256,"type":"fp","f_p_r_fys":-0.018723729461215255,"f_p_r_m1":0.012485214877119066,"f_p_r_m3":-0.12672863296304715,"f_p_r_m6":0.0011695906432742653,"f_p_r_y1":0.11960470861793282,"f_cagr_p_r_fs":0.013494918863020233,"f_p_r_d1":-0.009912206173888327,"f_p_r_y2":0.275074478649451,"f_p_r_y3":-0.014455673532047797,"last_data_date":"2026-04-20T16:00:00.000Z"},"ff":{"stockId":3000000014256,"type":"ff","f_m_f":439577,"f_m_f_r":0.012,"f_c_f":73262,"f_c_f_r":0.002,"f_m_a_c_f":512839,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014256,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":0.7704,"f_nv_cr":-0.006576402321083141},"f_as":{"stockId":3000000014256,"type":"f_as","f_tas":16849012.257600002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000161036,"stockCode":"161036","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2017-02-07T16:00:00.000Z","setUpScale":566650000,"market":"a","tickerId":161036,"custody":"中国银行股份有限公司","name":"富国中证娱乐主题指数增强型证券投资基金(LOF)","shortName":"富国中证娱乐主题指数增强型（LOF）A","fundSecondLevel":"company","__csrcFundId":1546,"fundStatus":"normal","lastUpdated":"2026-04-17T17:12:14.626Z","masterFundFlag":1,"inceptionDate":"2017-03-12T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国中证娱乐主题指数增强型(LOF)","pinyin":"fgzzylztzszqxzqtzjj(lof)","__indexSourceCsi":1,"__indexSourceEastMoney":1,"indexFundFlag":1,"indexId":1000000930790,"lofFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161036,"stockId":300058,"holdings":220420,"marketCap":3262216,"netValueRatio":0.0566,"quarterlyChange":0.2847222222222219,"stock":{"stockCode":"300058","exchange":"sz","stockType":"company","tickerId":300058,"name":"蓝色光标"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161036,"stockId":2027,"holdings":488700,"marketCap":3200985,"netValueRatio":0.0555,"quarterlyChange":-0.11126187245590258,"stock":{"stockCode":"002027","exchange":"sz","stockType":"company","tickerId":2027,"name":"分众传媒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161036,"stockId":300418,"holdings":59269,"marketCap":2904181,"netValueRatio":0.0504,"quarterlyChange":0.17505995203836955,"stock":{"stockCode":"300418","exchange":"sz","stockType":"company","tickerId":300418,"name":"昆仑万维"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161036,"stockId":601888,"holdings":40936,"marketCap":2881075,"netValueRatio":0.05,"quarterlyChange":-0.2557106598984771,"stock":{"stockCode":"601888","exchange":"sh","stockType":"company","tickerId":601888,"name":"中国中免"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161036,"stockId":2555,"holdings":116992,"marketCap":2504798,"netValueRatio":0.0435,"quarterlyChange":-0.09279661016949159,"stock":{"stockCode":"002555","exchange":"sz","stockType":"company","tickerId":2555,"name":"三七互娱"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161036,"stockId":2558,"holdings":72765,"marketCap":2295008,"netValueRatio":0.0398,"quarterlyChange":-0.2714252714252715,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161036,"stockId":689009,"holdings":47173,"marketCap":2085990,"netValueRatio":0.0362,"quarterlyChange":-0.20453318942255805,"stock":{"stockCode":"689009","tickerId":689009,"exchange":"sh","stockType":"company","name":"九号公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161036,"stockId":300002,"holdings":196600,"marketCap":1832312,"netValueRatio":0.0318,"quarterlyChange":-0.19097222222222143,"stock":{"stockCode":"300002","exchange":"sz","stockType":"company","tickerId":300002,"name":"神州泰岳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161036,"stockId":600754,"holdings":59100,"marketCap":1588017,"netValueRatio":0.0276,"quarterlyChange":0.06331618519984183,"stock":{"stockCode":"600754","exchange":"sh","stockType":"company","tickerId":600754,"name":"锦江酒店"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161036,"stockId":603444,"holdings":4100,"marketCap":1487070,"netValueRatio":0.0258,"quarterlyChange":-0.14427273799693252,"stock":{"stockCode":"603444","exchange":"sh","stockType":"company","tickerId":603444,"name":"吉比特"}}],"bondHoldings":[{"_id":"69e8fc721398d7984300464e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161036,"stockCode":"019792","stockName":"25国债19","holdings":2000,"marketCap":201510,"netValueRatio":0.0035,"lastUpdated":"2026-04-22T16:50:58.319Z"}]},"index":{"_id":1000000930790,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930790","csiCode":"930790","tickerId":930790,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"CS娱乐TI","followedNum":13,"insertedDate":"2025-06-03T02:48:49.155Z","lastUpdated":"2025-06-03T22:52:50.324Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930790factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175400-930790_Index_Methodology_cn.pdf","basicDate":"2012-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证娱乐主题指数选取涉及旅游、影视动漫、电子游戏、体育、图书、彩票等娱乐相关产业的上市公司证券作为指数样本，为投资者提供更多样化的投资标的。","fullName":"中证娱乐主题指数","launchDate":"2016-03-21T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":null,"series":"thematic","totalReturnIndexId":1000001720790,"pinyin":"csylti","hotSpots":[null],"memoNum":2},"managerEmploymentList":[{"_id":"69e90c377d4d6e1c34420f42","stockId":3000000014256,"source":"cn_info","declarationDate":"2021-12-06T16:00:00.000Z","appointmentDate":"2021-12-08T16:00:00.000Z","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":3000000014256,"name":"富国中证娱乐主题指数增强型证券投资基金(LOF)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"014256","tickerId":14256,"shortName":"富国中证娱乐主题指数增强型（LOF）C","currency":"CNY","inceptionDate":"2021-12-08T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000014256,"type":"f_as","f_m_f":439577,"f_m_f_r":0.012,"f_c_f":73262,"f_c_f_r":0.002,"f_m_a_c_f":512839,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":16849012.257600002,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":4,"managerYearStartProfit":-0.0187,"managerCagr":0.0135,"managerTotalProfit":0.0603,"indexYearStartProfit":-0.0005,"indexCagr":0.002,"indexTotalProfit":0.0088}],"influencesList":[],"netValueList":[{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7704},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7755},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7651},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7676},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7515},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7556},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7488},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7605},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.755},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7719},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7303},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.726},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7422},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7605},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7411},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7434},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7472},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7385},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7517},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7363},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7242},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7609},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7755},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7878},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.784},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7883},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7844},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7927},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8016},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8085},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8003},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8061},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7947},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7987},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8324},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8579},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.848},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8594},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8693},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8988},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.9103},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.9157},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.9262},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.9028},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8757},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8838},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8777},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8988},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8785},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8976},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.9038},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8772},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8915},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8889},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.9032},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8884},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8822},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8828},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8854},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8763},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.9087},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.9302},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.9199},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.9248},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8633},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8281},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8163},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8104},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8026},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7851},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7714},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7684},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7747},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.772},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7708},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7718},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7748},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.775},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.761},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7587},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7416},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7492},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7546},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7496},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7615},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7528},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7595},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7555},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7543},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7578},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7699},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7788},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7669},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.766},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7729},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7802},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7633},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7452},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.751},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7599},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.771},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.765},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7667},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7799},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7741},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7783},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7806},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7688},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7735},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7782},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7794},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7877},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7752},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7621},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7753},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7664},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7697},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7745},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.772},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7676},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7695},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7602},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7527},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7676},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7772},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7698},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7794},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7921},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8076},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8257},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8246},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8259},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8479},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8349},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8154},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8255},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.835},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8233},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.836},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8273},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8234},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8113},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.819},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8115},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8019},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8059},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7925},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7751},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7819},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7856},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7992},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.799},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7974},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7944},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.8136},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.802},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7947},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7824},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7789},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7721},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7722},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7569},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7551},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7608},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.756},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7556},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7526},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7585},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7581},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7558},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7474},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7373},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7339},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7418},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7356},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.736},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7367},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7365},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7259},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7277},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.73},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7278},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7286},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7279},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7237},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7255},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7346},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7353},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7382},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7312},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7222},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7218},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.719},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7149},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7212},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7223},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7048},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7068},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7087},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7024},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6894},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.689},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7006},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6994},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7038},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7123},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6986},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7129},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7041},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.696},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6977},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6916},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6992},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6942},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6893},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6806},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6846},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6757},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6778},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6814},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6725},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6831},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6841},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6889},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6772},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.675},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6741},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.683},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6832},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6841},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6809},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6903},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6903},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6958},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6827},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6783},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6737},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6767},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6732},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6805},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.683},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6881},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6775},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.681},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.679},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6818},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6802},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6698},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.676},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6578},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6395},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6256},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6952},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6912},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6897},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6884},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6971},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6934},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6925},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6915},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6986},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6973},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7062},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.714},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7226},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7223},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7232},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7058},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7121},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7037},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6992},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7062},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7101},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6866},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.684},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6787},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6719},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.695},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6971},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.695},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7087},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7179},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7016},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7056},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6972},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7206},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7271},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7163},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7108},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7012},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.701},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6879},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6821},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6692},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.659},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6601},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6464},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6425},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6502},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6463},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6409},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6439},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6412},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6406},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6153},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6157},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6333},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6359},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6353},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6276},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6332},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6507},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6623},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6791},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6797},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.679},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6786},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6868},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6791},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7071},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7066},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7064},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7038},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.727},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7328},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7304},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7279},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7215},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7113},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7128},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6955},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6754},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6899},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6972},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6872},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6772},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6861},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6628},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6661},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6558},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6752},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6768},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6585},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6503},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6766},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6754},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6956},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6832},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6986},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6808},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6883},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6749},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6667},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6533},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6402},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6526},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.655},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6585},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6732},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6595},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6476},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6521},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6622},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6549},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.636},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6191},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6174},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.614},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6215},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6099},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6364},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6385},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.7114},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6666},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6063},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.576},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5499},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5435},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.524},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5261},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5298},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5212},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5256},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5325},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5395},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5408},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5381},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5418},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5463},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5361},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5367},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5312},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5429},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5315},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5271},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5233},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5253},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5233},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5254},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5347},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5382},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5444},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5431},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5488},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5412},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5366},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5372},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5384},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5488},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5499},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.55},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5357},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5319},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5366},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5424},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5193},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.52},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5238},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5179},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5118},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5204},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5345},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5381},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5368},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5376},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5351},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5347},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5397},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5412},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5339},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5423},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5376},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5527},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5486},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5602},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5565},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5595},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5526},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.553},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5555},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5653},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5464},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5491},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5661},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5655},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5757},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5849},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5852},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5899},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5876},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5903},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5821},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5821},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5794},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.59},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6014},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5966},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5983},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5955},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.5995},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.597},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6088},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6051},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6121},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6275},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6289},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6296},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6247},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6237},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6248},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6294},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6174},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6238},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6254},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.618},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6343},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6337},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6289},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6392},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6226},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6105},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014256,"lxr_nv_fc":0.6136}],"priceMetricsList":[{"stockId":1000000930790,"date":"2026-04-21T16:00:00.000Z","cp":1414.9159},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930790,"cp":1421.03},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930790,"cp":1433.83},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930790,"cp":1411.16},{"stockId":1000000930790,"date":"2026-04-15T16:00:00.000Z","cp":1417.87},{"stockId":1000000930790,"date":"2026-04-14T16:00:00.000Z","cp":1385.65},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930790,"cp":1398.19},{"stockId":1000000930790,"date":"2026-04-12T16:00:00.000Z","cp":1382.27},{"stockId":1000000930790,"date":"2026-04-09T16:00:00.000Z","cp":1402.45},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930790,"cp":1391.14},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930790,"cp":1419.98},{"stockId":1000000930790,"date":"2026-04-06T16:00:00.000Z","cp":1334.79},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930790,"cp":1320.63},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930790,"cp":1356.56},{"stockId":1000000930790,"date":"2026-03-31T16:00:00.000Z","cp":1393.95},{"stockId":1000000930790,"date":"2026-03-30T16:00:00.000Z","cp":1364.64},{"stockId":1000000930790,"date":"2026-03-29T16:00:00.000Z","cp":1368.72},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000930790,"cp":1370.71},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930790,"cp":1352.76},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000930790,"cp":1378.38},{"stockId":1000000930790,"date":"2026-03-23T16:00:00.000Z","cp":1348.18},{"stockId":1000000930790,"date":"2026-03-22T16:00:00.000Z","cp":1317.82},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930790,"cp":1389.75},{"stockId":1000000930790,"date":"2026-03-18T16:00:00.000Z","cp":1427.54},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930790,"cp":1453.46},{"stockId":1000000930790,"date":"2026-03-16T16:00:00.000Z","cp":1442.55},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000930790,"cp":1456.67},{"stockId":1000000930790,"date":"2026-03-12T16:00:00.000Z","cp":1446.99},{"stockId":1000000930790,"date":"2026-03-11T16:00:00.000Z","cp":1466.26},{"stockId":1000000930790,"date":"2026-03-10T16:00:00.000Z","cp":1485.42},{"stockId":1000000930790,"date":"2026-03-09T16:00:00.000Z","cp":1497.47},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930790,"cp":1482.5},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930790,"cp":1488.57},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930790,"cp":1476.02},{"stockId":1000000930790,"date":"2026-03-03T16:00:00.000Z","cp":1456.59},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930790,"cp":1464.74},{"stockId":1000000930790,"date":"2026-03-01T16:00:00.000Z","cp":1536.12},{"stockId":1000000930790,"date":"2026-02-26T16:00:00.000Z","cp":1595.46},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930790,"cp":1580.09},{"stockId":1000000930790,"date":"2026-02-24T16:00:00.000Z","cp":1601.01},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930790,"cp":1611.56},{"stockId":1000000930790,"date":"2026-02-12T16:00:00.000Z","cp":1662.73},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930790,"cp":1686.17},{"stockId":1000000930790,"date":"2026-02-10T16:00:00.000Z","cp":1692.1},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930790,"cp":1725.94},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930790,"cp":1669.9},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930790,"cp":1609.55},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930790,"cp":1631.81},{"stockId":1000000930790,"date":"2026-02-03T16:00:00.000Z","cp":1629.51},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930790,"cp":1672.63},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930790,"cp":1628.6},{"stockId":1000000930790,"date":"2026-01-29T16:00:00.000Z","cp":1659.58},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930790,"cp":1677.17},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930790,"cp":1617.36},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930790,"cp":1641.99},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930790,"cp":1634.85},{"stockId":1000000930790,"date":"2026-01-22T16:00:00.000Z","cp":1671.59},{"stockId":1000000930790,"date":"2026-01-21T16:00:00.000Z","cp":1636.32},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930790,"cp":1631.6},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930790,"cp":1640.28},{"stockId":1000000930790,"date":"2026-01-18T16:00:00.000Z","cp":1646.28},{"stockId":1000000930790,"date":"2026-01-15T16:00:00.000Z","cp":1649.72},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000930790,"cp":1727.9},{"stockId":1000000930790,"date":"2026-01-13T16:00:00.000Z","cp":1772.97},{"stockId":1000000930790,"date":"2026-01-12T16:00:00.000Z","cp":1735.47},{"stockId":1000000930790,"date":"2026-01-11T16:00:00.000Z","cp":1721.52},{"stockId":1000000930790,"date":"2026-01-08T16:00:00.000Z","cp":1600.15},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930790,"cp":1528.17},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930790,"cp":1501.2},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930790,"cp":1487.3},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930790,"cp":1465.12},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930790,"cp":1421.76},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930790,"cp":1392.17},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930790,"cp":1386.13},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930790,"cp":1394.8},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930790,"cp":1387.05},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930790,"cp":1383.07},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930790,"cp":1378.18},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930790,"cp":1386.13},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930790,"cp":1382.78},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930790,"cp":1356.61},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930790,"cp":1354.68},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930790,"cp":1328.21},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930790,"cp":1354.8},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930790,"cp":1368.43},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930790,"cp":1361.42},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930790,"cp":1390.73},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930790,"cp":1378.35},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930790,"cp":1388.83},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930790,"cp":1379.01},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930790,"cp":1372.98},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930790,"cp":1381.6866},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930790,"cp":1412.0008},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930790,"cp":1432.85},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930790,"cp":1411.32},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930790,"cp":1406.71},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930790,"cp":1423.48},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930790,"cp":1436.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930790,"cp":1404.36},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930790,"cp":1367.65},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930790,"cp":1377.8},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930790,"cp":1394.81},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930790,"cp":1422.9},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930790,"cp":1413.77},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930790,"cp":1408},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930790,"cp":1432.31},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930790,"cp":1421.64},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930790,"cp":1432.21},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930790,"cp":1434.68},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930790,"cp":1408.06},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930790,"cp":1416.92},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930790,"cp":1433.94},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930790,"cp":1434.84},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930790,"cp":1445.96},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930790,"cp":1412.68},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930790,"cp":1383.06},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930790,"cp":1402.72},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930790,"cp":1387.17},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930790,"cp":1389.43},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930790,"cp":1395.21},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930790,"cp":1390.16},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930790,"cp":1381.37},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930790,"cp":1384.22},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930790,"cp":1366.73},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930790,"cp":1346.06},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930790,"cp":1376.51},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930790,"cp":1395.57},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930790,"cp":1380.29},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930790,"cp":1399.36},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930790,"cp":1422.37},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930790,"cp":1452.19},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930790,"cp":1478.44},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930790,"cp":1473.57},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930790,"cp":1469.38},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930790,"cp":1510.5},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930790,"cp":1485.59},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930790,"cp":1454.59},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930790,"cp":1483.55},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930790,"cp":1503.27},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930790,"cp":1488.33},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930790,"cp":1513.93},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930790,"cp":1507.43},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930790,"cp":1495.1},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930790,"cp":1470.99},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930790,"cp":1481.45},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930790,"cp":1470.14},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930790,"cp":1449.98},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930790,"cp":1463.73},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930790,"cp":1439.97},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930790,"cp":1407.56},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930790,"cp":1426.89},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930790,"cp":1429.33},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930790,"cp":1463.11},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930790,"cp":1449.97},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930790,"cp":1442.98},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930790,"cp":1429.05},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930790,"cp":1461.1},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930790,"cp":1441.74},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930790,"cp":1421.73},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930790,"cp":1398.6},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930790,"cp":1393.79},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930790,"cp":1381.94},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930790,"cp":1381.32},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930790,"cp":1352.06},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930790,"cp":1342.71},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930790,"cp":1352.83},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930790,"cp":1343.97},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930790,"cp":1343.06},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930790,"cp":1330.3},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930790,"cp":1338.8},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930790,"cp":1338.65},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930790,"cp":1331.82},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930790,"cp":1317.52},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930790,"cp":1304.89},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930790,"cp":1301.35},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930790,"cp":1318.31},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930790,"cp":1306.88},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930790,"cp":1305.32},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930790,"cp":1304.38},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930790,"cp":1302.62},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930790,"cp":1278.3},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930790,"cp":1282.78},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930790,"cp":1286.15},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930790,"cp":1279.25},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930790,"cp":1283.86},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930790,"cp":1277.57},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930790,"cp":1274.81},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930790,"cp":1277.69},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930790,"cp":1295.39},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930790,"cp":1292.93},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930790,"cp":1293.54},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930790,"cp":1282.73},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930790,"cp":1265.23},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930790,"cp":1262.12},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930790,"cp":1255.94},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930790,"cp":1252.48},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930790,"cp":1263.44},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930790,"cp":1268.09},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930790,"cp":1238.86},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930790,"cp":1243.96},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930790,"cp":1244.12},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930790,"cp":1233.83},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930790,"cp":1210.22},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930790,"cp":1203.91},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930790,"cp":1224.3},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930790,"cp":1230.67},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930790,"cp":1243.59},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930790,"cp":1255.26},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930790,"cp":1231.87},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930790,"cp":1264.32},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930790,"cp":1253.71},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930790,"cp":1240.34},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930790,"cp":1240.55},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930790,"cp":1228.47},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930790,"cp":1240.79},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930790,"cp":1229.78},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930790,"cp":1220.93},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930790,"cp":1203.19},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930790,"cp":1215.64},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930790,"cp":1199.82},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930790,"cp":1202.01},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930790,"cp":1209.34},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930790,"cp":1191.26},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930790,"cp":1213.12},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930790,"cp":1212.94},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930790,"cp":1221.33},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930790,"cp":1202.52},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930790,"cp":1198.52},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930790,"cp":1196.18},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930790,"cp":1216.02},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930790,"cp":1214.14},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930790,"cp":1217.64},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930790,"cp":1208.83},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930790,"cp":1227.46},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930790,"cp":1221.82},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930790,"cp":1226.78},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930790,"cp":1198.32},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930790,"cp":1186.1},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930790,"cp":1177.82},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930790,"cp":1181.68},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930790,"cp":1175.52},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930790,"cp":1191.24},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930790,"cp":1193.88},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930790,"cp":1206.24},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930790,"cp":1188.57},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930790,"cp":1191.28},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930790,"cp":1190.47},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930790,"cp":1196},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930790,"cp":1193.37},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930790,"cp":1176.25},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930790,"cp":1185.15},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930790,"cp":1150.03},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930790,"cp":1113.48},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930790,"cp":1094.34},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930790,"cp":1233.04},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930790,"cp":1228.83},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930790,"cp":1224.08},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930790,"cp":1223.88},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930790,"cp":1242.52},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930790,"cp":1240.38},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930790,"cp":1242.26},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930790,"cp":1240.48},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930790,"cp":1257.84},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930790,"cp":1253.74},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930790,"cp":1276.94},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930790,"cp":1292.53},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930790,"cp":1305.96},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930790,"cp":1305.71},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930790,"cp":1310.1},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930790,"cp":1274.86},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930790,"cp":1295.56},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930790,"cp":1280.93},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930790,"cp":1269.61},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930790,"cp":1277.63},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930790,"cp":1292.97},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930790,"cp":1246.42},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930790,"cp":1239.38},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930790,"cp":1232.49},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930790,"cp":1225.49},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930790,"cp":1272.9},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930790,"cp":1271.97},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930790,"cp":1265.5},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930790,"cp":1293.9},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930790,"cp":1303.07},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930790,"cp":1270.51},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930790,"cp":1278.65},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930790,"cp":1260.49},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930790,"cp":1309.14},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930790,"cp":1322.56},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930790,"cp":1302.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930790,"cp":1287.57},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930790,"cp":1262.71},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930790,"cp":1258.01},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930790,"cp":1223.28},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930790,"cp":1211.43},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930790,"cp":1181.55},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930790,"cp":1152.05},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930790,"cp":1155.14},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930790,"cp":1129.76},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930790,"cp":1123.12},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930790,"cp":1144.41},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930790,"cp":1138.98},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930790,"cp":1132.78},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930790,"cp":1138.37},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930790,"cp":1134.04},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930790,"cp":1129.04},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930790,"cp":1079.64},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930790,"cp":1077.32},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930790,"cp":1109.06},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930790,"cp":1111.72},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930790,"cp":1109.31},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930790,"cp":1092.45},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930790,"cp":1104.46},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930790,"cp":1148.09},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930790,"cp":1169.26},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930790,"cp":1202.78},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930790,"cp":1211.02},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930790,"cp":1207.8},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930790,"cp":1205.9},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930790,"cp":1227.95},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930790,"cp":1224.04},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930790,"cp":1285.88},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930790,"cp":1287.93},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930790,"cp":1289.42},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930790,"cp":1279.64},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930790,"cp":1326.29},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930790,"cp":1339.39},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930790,"cp":1332.71},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930790,"cp":1322.96},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930790,"cp":1306.74},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930790,"cp":1293.79},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930790,"cp":1298.26},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930790,"cp":1263.89},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930790,"cp":1224.08},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930790,"cp":1252.34},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930790,"cp":1259.08},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930790,"cp":1231.4},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930790,"cp":1217.43},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930790,"cp":1234.29},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930790,"cp":1192.53},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930790,"cp":1191.79},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930790,"cp":1175.05},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930790,"cp":1205.63},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930790,"cp":1202.65},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930790,"cp":1169.62},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930790,"cp":1155.68},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930790,"cp":1205.2},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930790,"cp":1210.06},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930790,"cp":1248.42},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930790,"cp":1230.06},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930790,"cp":1259.42},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930790,"cp":1225.19},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930790,"cp":1238.47},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930790,"cp":1213.86},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930790,"cp":1189.03},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930790,"cp":1158.45},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930790,"cp":1139.34},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930790,"cp":1170.25},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930790,"cp":1165.3},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930790,"cp":1169.3},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930790,"cp":1195.76},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930790,"cp":1166.37},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930790,"cp":1139.95},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930790,"cp":1147.86},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930790,"cp":1166.98},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930790,"cp":1147.22},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930790,"cp":1113.93},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930790,"cp":1086.21},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930790,"cp":1082.05},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930790,"cp":1073.02},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930790,"cp":1084.16},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930790,"cp":1061.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930790,"cp":1112.7},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930790,"cp":1116.48},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930790,"cp":1250.68},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930790,"cp":1159.6},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930790,"cp":1045.08},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930790,"cp":988.96},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930790,"cp":945.75},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930790,"cp":930.04},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930790,"cp":895.37},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930790,"cp":896.29},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930790,"cp":899.13},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930790,"cp":880.05},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930790,"cp":887.79},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930790,"cp":898.84},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930790,"cp":908.23},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930790,"cp":911.22},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930790,"cp":906.63},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930790,"cp":912.94},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930790,"cp":923.28},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930790,"cp":903.94},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930790,"cp":909.74},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930790,"cp":902.14},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930790,"cp":924.69},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930790,"cp":899.72},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930790,"cp":893.53},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930790,"cp":886.67},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930790,"cp":895.88},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930790,"cp":895.62},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930790,"cp":897.38},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930790,"cp":920.39},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930790,"cp":930.04},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930790,"cp":938.01},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930790,"cp":933.08},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930790,"cp":944.26},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930790,"cp":926.45},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930790,"cp":919.24},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930790,"cp":917.82},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930790,"cp":923.89},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930790,"cp":942.64},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930790,"cp":941.91},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930790,"cp":946.64},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930790,"cp":925.53},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930790,"cp":926.3},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930790,"cp":935.45},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930790,"cp":944.55},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930790,"cp":905.05},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930790,"cp":905.15},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930790,"cp":908.85},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930790,"cp":896.86},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930790,"cp":886.71},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930790,"cp":903.62},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930790,"cp":928.09},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930790,"cp":930.37},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930790,"cp":926.84},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930790,"cp":929.95},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930790,"cp":924.71},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930790,"cp":922.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930790,"cp":930.93},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930790,"cp":934.19},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930790,"cp":915.65},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930790,"cp":929.06},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930790,"cp":919.9},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930790,"cp":947.93},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930790,"cp":938.18},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930790,"cp":963.11},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930790,"cp":957.49},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930790,"cp":957.03},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930790,"cp":947.63},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930790,"cp":952.55},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000930790,"cp":968.93},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000930790,"cp":928.8},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000930790,"cp":934.03},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000930790,"cp":965.89},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000930790,"cp":967.13},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000930790,"cp":991.95},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000930790,"cp":1008.4},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000930790,"cp":1007.36},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000930790,"cp":1016.82},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000930790,"cp":1013.51},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000930790,"cp":1025.23},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000930790,"cp":1009.2},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000930790,"cp":1010.85},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000930790,"cp":1002.98},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000930790,"cp":1027.16},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000930790,"cp":1046.76},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000930790,"cp":1039.84},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000930790,"cp":1047.66},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000930790,"cp":1039.79},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000930790,"cp":1047.89},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000930790,"cp":1045.26},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000930790,"cp":1068.93},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000930790,"cp":1065.39},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000930790,"cp":1080.71},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000930790,"cp":1111.25},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000930790,"cp":1112.14},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000930790,"cp":1113.7},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000930790,"cp":1107.64},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000930790,"cp":1101.55},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000930790,"cp":1100.68},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000930790,"cp":1110.53},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000930790,"cp":1089.44},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930790,"cp":1104.71},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930790,"cp":1110.22},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930790,"cp":1096.82},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930790,"cp":1129.09},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930790,"cp":1128.47},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930790,"cp":1120.03},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930790,"cp":1137.55},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930790,"cp":1102.29},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930790,"cp":1077.85},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930790,"cp":1085.6}]}