window.pageData = {"fund":{"_id":3000000014674,"name":"富国中证港股通互联网交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"014674","tickerId":14674,"shortName":"富国中证港股通互联网ETF发起式联接C","currency":"CNY","exchange":"jj","inceptionDate":"2022-01-10T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":15,"status":"normal","setUpDate":"2022-01-10T16:00:00.000Z","setUpAssetScale":963738.57,"setUpShares":963738.57,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzzggthlwjyxkfszszqtzjjfqsljjj","memoNum":1,"indexId":1000000931637,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931637","tickerId":931637,"name":"港股通互联网","rebalancingFrequency":"semi-annually"},"managers":[{"name":"蔡卡尔","stockType":"fund_manager","stockCode":"db20517860","exchange":"fm","tickerId":31105170350},{"name":"田希蒙","stockType":"fund_manager","stockCode":"db20894366","exchange":"fm","tickerId":202413236730}],"targetFunds":[{"shortName":"富国中证港股通互联网ETF","stockType":"fund","stockCode":"159792","exchange":"sz","tickerId":159792}],"hotMetrics":{"fss":{"stockId":3000000014674,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4515,"f_ind_h_s_r":0.5485,"f_h_a":249627,"f_h_s_a":30734,"f_ind_h_s_r_c_1y":0.39339999999999997,"f_ind_h_s_r_c_hy":0.39239999999999997,"f_ins_h_s_r_c_1y":-0.39339999999999997,"f_ins_h_s_r_c_hy":-0.39239999999999997,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014674,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.9980233602875113,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.9629822732012513,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.9978621058257616,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.9992439992439992,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.9944824542043699,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.855577976362064,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.8165846802529867,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.9285836909871245},"fp":{"stockId":3000000014674,"type":"fp","f_p_r_fys":-0.17760372565622362,"f_p_r_m1":-0.012706480304955803,"f_p_r_m3":-0.22824791418355184,"f_p_r_m6":-0.27694025683975465,"f_p_r_y1":-0.1326188881446757,"f_cagr_p_r_fs":-0.05718390449211952,"f_p_r_d1":-0.026624167994750092,"f_p_r_y2":0.17283018867924538,"f_cagr_p_r_fs_sic":14,"f_cagr_p_r_fs_sirp":0.9230769230769231,"f_p_r_fys_sic":14,"f_p_r_fys_sirp":0.38461538461538464,"f_p_r_m1_sic":14,"f_p_r_m1_sirp":0.38461538461538464,"f_p_r_m3_sic":14,"f_p_r_m3_sirp":0.38461538461538464,"f_p_r_m6_sic":14,"f_p_r_m6_sirp":0.38461538461538464,"f_p_r_y1_sic":10,"f_p_r_y1_sirp":0.5555555555555556,"f_p_r_y2_sic":6,"f_p_r_y2_sirp":1,"f_p_r_y3":0.029957582184517273,"f_p_r_y3_sic":4,"f_p_r_y3_sirp":1,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000014674,"type":"ff","f_m_f":275999,"f_m_f_r":0.005,"f_c_f":55199,"f_c_f_r":0.001,"f_m_a_c_f":331198,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-20T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-03-26T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000014674,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":0.777,"f_nv_cr":-0.0017985611510791255},"f_as":{"stockId":3000000014674,"type":"f_as","f_tas":5782698650.1524,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014673,"__csrcFundId":10734,"stockCode":"014673","shortName":"富国中证港股通互联网ETF发起式联接A","masterFundShortName":"富国中证港股通互联网ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":14673,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-24T17:12:12.075Z","status":"normal","exchange":"jj","name":"富国中证港股通互联网交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050100000,"inceptionDate":"2022-01-10T16:00:00.000Z","followedNum":30,"setUpDate":"2022-01-10T16:00:00.000Z","setUpAssetScale":12472119.56,"setUpShares":12472119.56,"pinyin":"fgzzggthlwjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931637}],"bondHoldings":[{"_id":"69e8fabf1398d79843002897","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014673,"stockCode":"019792","stockName":"25国债19","holdings":2486000,"marketCap":250477372,"netValueRatio":0.0316,"lastUpdated":"2026-04-22T16:43:43.240Z"},{"_id":"69e8fabf1398d79843002898","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014673,"stockCode":"019785","stockName":"25国债13","holdings":2473000,"marketCap":249651721,"netValueRatio":0.0315,"lastUpdated":"2026-04-22T16:43:43.244Z"},{"_id":"69e8fabf1398d79843002899","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014673,"stockCode":"019773","stockName":"25国债08","holdings":319000,"marketCap":32323457,"netValueRatio":0.0041,"lastUpdated":"2026-04-22T16:43:43.249Z"}]},"index":{"_id":1000000931637,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931637","csiCode":"931637","tickerId":931637,"source":"csi","fsTableType":"non_financial","currency":"HKD","constituentsMarkets":["h"],"name":"港股通互联网","lastUpdated":"2026-04-13T00:02:15.789Z","followedNum":240,"basicDate":"2016-12-29T16:00:00.000Z","basicIndex":1000,"description":"中证港股通互联网指数从港股通范围内选取30家涉及互联网相关业务的上市公司证券作为指数样本，以反映港股通内互联网主题上市公司证券的整体表现。","fullName":"中证港股通互联网指数","launchDate":"2021-01-10T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931637factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931637_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","totalReturnIndexId":1000931637101,"pinyin":"ggthlw","memoNum":22,"hotSpots":[],"oldStockCodes":null},"managerEmploymentList":[{"_id":"69eb8799268fdedf35267bb8","stockId":3000000014674,"source":"cn_info","declarationDate":"2022-06-30T16:00:00.000Z","appointmentDate":"2022-02-27T16:00:00.000Z","departureDate":"2022-06-29T16:00:00.000Z","isEmployed":false,"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":3000000014674,"name":"富国中证港股通互联网交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"014674","tickerId":14674,"shortName":"富国中证港股通互联网ETF发起式联接C","currency":"CNY","exchange":"jj","inceptionDate":"2022-01-10T16:00:00.000Z","followedNum":15,"memoNum":1},"fundHotMetrics":{"stockId":3000000014674,"type":"f_as","f_m_f":275999,"f_m_f_r":0.005,"f_c_f":55199,"f_c_f_r":0.001,"f_m_a_c_f":331198,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-20T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-03-26T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":5782698650.1524,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":4,"managerYearStartProfit":-0.1776,"managerCagr":0.0335,"managerTotalProfit":0.0335,"indexYearStartProfit":-0.1591,"indexCagr":-0.0278,"indexTotalProfit":-0.0278},{"_id":"69eb8799268fdedf35267bb9","stockId":3000000014674,"source":"cn_info","declarationDate":"2022-06-30T16:00:00.000Z","appointmentDate":"2022-01-10T16:00:00.000Z","isEmployed":true,"managerId":7031105170350,"manager":{"_id":7031105170350,"name":"蔡卡尔","tickerId":31105170350,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20517860","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"company","memoNum":0},"fund":{"_id":3000000014674,"name":"富国中证港股通互联网交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"014674","tickerId":14674,"shortName":"富国中证港股通互联网ETF发起式联接C","currency":"CNY","exchange":"jj","inceptionDate":"2022-01-10T16:00:00.000Z","followedNum":15,"memoNum":1},"fundHotMetrics":{"stockId":3000000014674,"type":"f_as","f_m_f":275999,"f_m_f_r":0.005,"f_c_f":55199,"f_c_f_r":0.001,"f_m_a_c_f":331198,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-20T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-03-26T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":5782698650.1524,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":3,"managerYearStartProfit":-0.1776,"managerCagr":-0.0572,"managerTotalProfit":-0.223,"indexYearStartProfit":-0.1591,"indexCagr":-0.0593,"indexTotalProfit":-0.2305},{"_id":"69eb8799268fdedf35267bba","stockId":3000000014674,"source":"cn_info","declarationDate":"2023-01-31T16:00:00.000Z","appointmentDate":"2023-01-30T16:00:00.000Z","isEmployed":true,"managerId":7202413236730,"manager":{"_id":7202413236730,"name":"田希蒙","tickerId":202413236730,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20894366","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000014674,"name":"富国中证港股通互联网交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"014674","tickerId":14674,"shortName":"富国中证港股通互联网ETF发起式联接C","currency":"CNY","exchange":"jj","inceptionDate":"2022-01-10T16:00:00.000Z","followedNum":15,"memoNum":1},"fundHotMetrics":{"stockId":3000000014674,"type":"f_as","f_m_f":275999,"f_m_f_r":0.005,"f_c_f":55199,"f_c_f_r":0.001,"f_m_a_c_f":331198,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-20T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-03-26T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":5782698650.1524,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":2,"managerYearStartProfit":-0.1776,"managerCagr":-0.0404,"managerTotalProfit":-0.1248,"indexYearStartProfit":-0.1591,"indexCagr":-0.0252,"indexTotalProfit":-0.0792}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.777},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7784},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7893},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8096},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8138},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8069},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8154},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7872},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7773},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7698},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7842},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7835},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8015},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7574},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7581},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7576},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7753},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7604},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.77},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7856},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7834},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8047},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.787},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.77},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7953},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8247},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8458},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8398},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8404},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8215},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8267},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8368},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8433},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8257},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8219},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.802},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8118},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8175},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8366},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8711},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8668},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8894},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.893},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9258},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9379},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9526},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9437},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9436},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9293},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9463},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9375},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9608},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9739},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0267},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0247},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0056},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9974},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0068},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0006},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0025},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9917},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0013},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0247},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0324},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0507},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0337},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0305},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9805},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9696},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9786},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.993},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9815},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9448},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9498},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9429},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9512},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9516},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9526},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9557},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9616},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9566},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9492},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9591},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9485},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9672},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9878},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9705},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9793},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9776},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9914},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9974},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.99},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9786},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9959},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0048},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0003},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.001},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.009},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0117},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9972},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.97},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9946},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9983},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0073},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0247},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0316},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.053},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0452},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0454},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0478},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.027},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0535},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0375},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0454},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0678},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0576},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0758},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0806},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0808},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0932},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0746},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0637},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0587},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0731},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0631},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0359},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0754},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0862},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0593},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0954},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.1162},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.1529},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.171},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.1508},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.1278},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.1683},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.1637},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.1353},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.1481},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.1558},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.153},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.1647},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.1242},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.1293},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.1243},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.1028},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.1066},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0939},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0732},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0665},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0529},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0688},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0696},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0831},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0528},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.05},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0717},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0837},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.089},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0643},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0485},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.057},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0629},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0675},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0544},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0487},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0491},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.012},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0207},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0196},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0301},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0339},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0301},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0225},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0075},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0214},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0242},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.034},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0361},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0399},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0546},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0475},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0246},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0329},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0297},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0055},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0048},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0087},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9765},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.966},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9605},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9601},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9718},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9528},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9528},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9555},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9686},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9773},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.978},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9834},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9754},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9801},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9718},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9519},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9462},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9393},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9652},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9762},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9792},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9591},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9745},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9834},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9733},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9796},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9521},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9618},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9414},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9337},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9297},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9553},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9349},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9398},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9299},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9469},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9453},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9633},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9556},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9426},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9479},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9549},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9656},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9444},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9758},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9474},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9511},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9466},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9577},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9236},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9016},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8964},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8956},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8958},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9034},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8742},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8653},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8652},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8659},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8524},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8865},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8881},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8727},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8668},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8508},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8259},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7975},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9448},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9535},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9542},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9566},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9757},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9829},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.985},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.976},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0128},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0022},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0269},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0671},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0725},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0399},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0336},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0085},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0245},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0444},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0383},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0667},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0764},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0152},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9742},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9733},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9669},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0113},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0367},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0033},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0308},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0473},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9784},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.006},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":1.0117},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9861},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9863},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9155},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9142},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8886},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.9069},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8769},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8587},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8465},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7982},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.785},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7632},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7665},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7832},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7751},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7598},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7568},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7479},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.75},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7282},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7342},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7498},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7459},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7586},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7744},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7792},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7716},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7889},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7934},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7984},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7942},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7938},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7939},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7875},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7896},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7896},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7933},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7818},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7906},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8023},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8203},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8062},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8168},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.831},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7978},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7795},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7841},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7871},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.784},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7777},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7736},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7888},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7605},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7644},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7673},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7886},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7961},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7821},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7775},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7807},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7846},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8031},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7995},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8291},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8291},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8429},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8133},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8264},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7977},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.792},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7858},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7915},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8026},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.796},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7889},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7841},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.807},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7911},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7834},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8036},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7598},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7661},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7675},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8049},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8278},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8277},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8111},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.8278},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.83},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7717},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7325},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6839},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6821},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6539},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6583},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6535},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6367},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6257},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6266},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6232},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6231},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6253},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6293},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.63},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6274},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.632},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6283},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6408},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6282},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6115},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6246},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6278},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6214},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6227},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6132},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6228},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.627},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6195},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6104},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6106},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6178},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6154},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6198},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6114},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6143},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.61},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6097},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6094},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6235},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6273},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6069},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6202},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6133},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6102},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6249},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6364},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6503},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6372},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6491},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6545},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6502},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6577},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6749},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6594},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6469},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6486},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6439},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6513},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6593},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6598},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6426},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6472},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6475},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6476},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6513},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6733},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6708},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6749},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6821},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6912},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7042},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6793},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6822},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6854},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6885},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6757},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.683},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6837},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6967},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6931},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6928},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6867},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6724},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6858},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6899},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7061},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7071},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6985},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7208},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7297},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7308},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7545},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7496},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7462},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7378},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7379},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7322},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7215},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7206},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7073},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7149},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.7324},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6794},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.6846},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014674,"lxr_nv_fc":0.689}],"priceMetricsList":[{"stockId":1000000931637,"date":"2026-04-23T16:00:00.000Z","cp":852.67},{"stockId":1000000931637,"date":"2026-04-22T16:00:00.000Z","cp":854.44},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000931637,"cp":866.98},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931637,"cp":890.5753},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931637,"cp":894.3227},{"stockId":1000000931637,"date":"2026-04-16T16:00:00.000Z","cp":886.3922},{"stockId":1000000931637,"date":"2026-04-15T16:00:00.000Z","cp":896.5906},{"stockId":1000000931637,"date":"2026-04-14T16:00:00.000Z","cp":865.5385},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931637,"cp":853.8085},{"stockId":1000000931637,"date":"2026-04-12T16:00:00.000Z","cp":844.8065},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000931637,"cp":860.9462},{"stockId":1000000931637,"date":"2026-04-08T16:00:00.000Z","cp":860.2119},{"stockId":1000000931637,"date":"2026-04-07T16:00:00.000Z","cp":880.6659},{"stockId":1000000931637,"date":"2026-04-01T16:00:00.000Z","cp":828.1355},{"stockId":1000000931637,"date":"2026-03-31T16:00:00.000Z","cp":847.2415},{"stockId":1000000931637,"date":"2026-03-30T16:00:00.000Z","cp":828.15},{"stockId":1000000931637,"date":"2026-03-29T16:00:00.000Z","cp":837.9646},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931637,"cp":856.1797},{"stockId":1000000931637,"date":"2026-03-25T16:00:00.000Z","cp":853.6768},{"stockId":1000000931637,"date":"2026-03-24T16:00:00.000Z","cp":880.22},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000931637,"cp":860.85},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931637,"cp":840.39},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931637,"cp":871.19},{"stockId":1000000931637,"date":"2026-03-18T16:00:00.000Z","cp":903.74},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931637,"cp":928.89},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931637,"cp":920.37},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931637,"cp":919.44},{"stockId":1000000931637,"date":"2026-03-12T16:00:00.000Z","cp":898.58},{"stockId":1000000931637,"date":"2026-03-11T16:00:00.000Z","cp":904.9},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931637,"cp":916.69},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931637,"cp":922.97},{"stockId":1000000931637,"date":"2026-03-08T16:00:00.000Z","cp":899.74},{"stockId":1000000931637,"date":"2026-03-05T16:00:00.000Z","cp":898.07},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931637,"cp":875.48},{"stockId":1000000931637,"date":"2026-03-03T16:00:00.000Z","cp":883.24},{"stockId":1000000931637,"date":"2026-03-02T16:00:00.000Z","cp":892.11},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931637,"cp":911.67},{"stockId":1000000931637,"date":"2026-02-26T16:00:00.000Z","cp":950.4},{"stockId":1000000931637,"date":"2026-02-25T16:00:00.000Z","cp":944.96},{"stockId":1000000931637,"date":"2026-02-24T16:00:00.000Z","cp":970.1},{"stockId":1000000931637,"date":"2026-02-23T16:00:00.000Z","cp":972.33},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000931637,"cp":1005.9},{"date":"2026-02-19T16:00:00.000Z","stockId":1000000931637,"cp":977.39},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000931637,"cp":1008.24},{"stockId":1000000931637,"date":"2026-02-12T16:00:00.000Z","cp":1009.41},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931637,"cp":1022.08},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931637,"cp":1039.42},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931637,"cp":1028.54},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931637,"cp":1027.28},{"stockId":1000000931637,"date":"2026-02-05T16:00:00.000Z","cp":1009.94},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931637,"cp":1028.96},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931637,"cp":1020.28},{"stockId":1000000931637,"date":"2026-02-02T16:00:00.000Z","cp":1045.51},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931637,"cp":1058.85},{"stockId":1000000931637,"date":"2026-01-29T16:00:00.000Z","cp":1088.41},{"stockId":1000000931637,"date":"2026-01-28T16:00:00.000Z","cp":1116.14},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931637,"cp":1113.91},{"stockId":1000000931637,"date":"2026-01-26T16:00:00.000Z","cp":1090.51},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931637,"cp":1081.41},{"stockId":1000000931637,"date":"2026-01-22T16:00:00.000Z","cp":1090.81},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000931637,"cp":1082.22},{"stockId":1000000931637,"date":"2026-01-20T16:00:00.000Z","cp":1084.77},{"stockId":1000000931637,"date":"2026-01-19T16:00:00.000Z","cp":1072.54},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931637,"cp":1082.86},{"stockId":1000000931637,"date":"2026-01-15T16:00:00.000Z","cp":1108.58},{"stockId":1000000931637,"date":"2026-01-14T16:00:00.000Z","cp":1116.94},{"stockId":1000000931637,"date":"2026-01-13T16:00:00.000Z","cp":1138.27},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931637,"cp":1118.15},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931637,"cp":1114.02},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931637,"cp":1057.68},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931637,"cp":1043.57},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931637,"cp":1053.85},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931637,"cp":1069.68},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931637,"cp":1057.14},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000931637,"cp":1043.26},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931637,"cp":1014.01},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931637,"cp":1018.3},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931637,"cp":1010.18},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931637,"cp":1019.31},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931637,"cp":1022.26},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931637,"cp":1028.42},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931637,"cp":1023.21},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931637,"cp":1014.26},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931637,"cp":1025.28},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931637,"cp":1013.48},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931637,"cp":1033.26},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931637,"cp":1055.39},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931637,"cp":1032.15},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931637,"cp":1041.48},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931637,"cp":1038.73},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931637,"cp":1054.87},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931637,"cp":1061.35},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931637,"cp":1053.21},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931637,"cp":1040.5},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931637,"cp":1059.99},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931637,"cp":1069.74},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931637,"cp":1063.39},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931637,"cp":1064.21},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931637,"cp":1072.41},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931637,"cp":1075.78},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931637,"cp":1059.5},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931637,"cp":1029.06},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931637,"cp":1056.19},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931637,"cp":1060.62},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931637,"cp":1069.26},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931637,"cp":1088.84},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931637,"cp":1096.29},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931637,"cp":1119.66},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931637,"cp":1111.48},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931637,"cp":1111.33},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931637,"cp":1114.41},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931637,"cp":1090.93},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931637,"cp":1120.34},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931637,"cp":1101.6},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931637,"cp":1110.74},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931637,"cp":1136.33},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931637,"cp":1124.08},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931637,"cp":1144.72},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931637},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931637,"cp":1149.85},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931637,"cp":1163.53},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931637,"cp":1142.19},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931637,"cp":1130.33},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931637,"cp":1124.17},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931637,"cp":1140.25},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931637,"cp":1128.24},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931637,"cp":1098.29},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931637,"cp":1143.07},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931637,"cp":1154.43},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931637,"cp":1124.81},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931637,"cp":1165.86},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931637,"cp":1188.37},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931637,"cp":1229.07},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000931637,"cp":1238.24},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000931637,"cp":1249.45},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000931637,"cp":1262.08},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000931637,"cp":1268.1},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931637,"cp":1250.32},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931637,"cp":1226.71},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931637,"cp":1199.58},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931637,"cp":1244.84},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931637,"cp":1239.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931637,"cp":1207.56},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931637,"cp":1221.44},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931637,"cp":1230.46},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931637,"cp":1227.7},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931637,"cp":1242.51},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931637,"cp":1195.97},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931637,"cp":1201.47},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931637,"cp":1197.36},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931637,"cp":1173.04},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931637,"cp":1176.49},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931637,"cp":1163.55},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931637,"cp":1140.67},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931637,"cp":1133.07},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931637,"cp":1117.58},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931637,"cp":1135.52},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931637,"cp":1135.31},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931637,"cp":1150.5},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931637,"cp":1116.99},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931637,"cp":1112.5},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931637,"cp":1136.24},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931637,"cp":1150.97},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931637,"cp":1158},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931637,"cp":1127.3},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931637,"cp":1109.32},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931637,"cp":1116.24},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931637,"cp":1125.14},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931637,"cp":1132.26},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931637,"cp":1118.19},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931637,"cp":1113.45},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931637,"cp":1113.63},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931637,"cp":1070.92},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931637,"cp":1081.03},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931637,"cp":1079.91},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931637,"cp":1092.04},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931637,"cp":1095.25},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931637,"cp":1091.5},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931637,"cp":1082.37},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931637,"cp":1063.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931637,"cp":1079.6},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931637,"cp":1083.13},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931637,"cp":1093.29},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931637,"cp":1095.94},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931637,"cp":1100.96},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931637,"cp":1117.69},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931637,"cp":1108.72},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931637,"cp":1082.1},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931637,"cp":1090.69},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931637,"cp":1087.42},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931637,"cp":1061.01},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931637,"cp":1059.36},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931637,"cp":1064.4},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931637,"cp":1028.46},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931637,"cp":1016.98},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931637,"cp":1010.49},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931637,"cp":1009.56},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931637,"cp":1022.68},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931637,"cp":1001.7},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931637,"cp":1000.97},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931637,"cp":1004.42},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931637,"cp":1018.47},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931637},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931637,"cp":1028.35},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931637,"cp":1033.87},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931637,"cp":1025},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931637,"cp":1029.58},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931637,"cp":1020.62},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931637,"cp":997.68},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931637,"cp":991.33},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931637,"cp":982.78},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931637,"cp":1010.99},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931637,"cp":1023.31},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931637,"cp":1025.64},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931637,"cp":1002.12},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931637,"cp":1017.5},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931637,"cp":1027.12},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931637,"cp":1017.71},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931637,"cp":1024.37},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931637,"cp":994.3},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931637,"cp":1004.21},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931637,"cp":981.59},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931637,"cp":973.35},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000931637,"cp":965.99},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931637,"cp":968.8},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931637,"cp":995.67},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931637,"cp":973.54},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931637,"cp":979.06},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931637,"cp":968.63},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931637,"cp":984.72},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931637,"cp":983.13},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931637,"cp":1002.16},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931637,"cp":993.14},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931637,"cp":978.39},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931637,"cp":982},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931637,"cp":989.8},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931637,"cp":1000.62},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931637,"cp":976.44},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931637,"cp":1007.33},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931637,"cp":975.26},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931637,"cp":977.98},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931637,"cp":972.92},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931637,"cp":984.89},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000931637,"cp":979.97},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931637,"cp":948.64},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931637,"cp":924.23},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931637,"cp":918.45},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931637,"cp":917.48},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931637,"cp":917.38},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931637,"cp":925.21},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931637,"cp":894.63},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931637},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931637},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931637,"cp":885.4},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931637,"cp":870.04},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931637,"cp":906.36},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931637,"cp":907.73},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931637,"cp":891.31},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931637,"cp":884.91},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931637,"cp":868.03},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931637,"cp":841.78},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931637,"cp":812.3},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931637,"cp":974.21},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931637,"cp":984.12},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931637,"cp":984.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931637,"cp":986.94},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931637,"cp":1007.99},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931637,"cp":1015.49},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931637,"cp":1017.64},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931637,"cp":1007.15},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931637,"cp":1047.29},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931637,"cp":1035.86},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931637,"cp":1062.48},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931637,"cp":1107.15},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931637,"cp":1112.4},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931637,"cp":1077.98},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931637,"cp":1070.32},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931637,"cp":1042.64},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931637,"cp":1060.48},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931637,"cp":1081.07},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931637,"cp":1074.89},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931637,"cp":1106.39},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931637,"cp":1116.29},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931637,"cp":1049.46},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931637,"cp":1003.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931637,"cp":1001.98},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931637,"cp":994.37},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931637,"cp":1044.98},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931637,"cp":1072.89},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931637,"cp":1034.88},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931637,"cp":1064.04},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931637,"cp":1083.29},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931637,"cp":1008.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931637,"cp":1039.47},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931637,"cp":1046.29},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931637,"cp":1017.85},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931637,"cp":1018.31},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931637,"cp":941.21},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931637,"cp":941.04},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931637,"cp":913.13},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931637,"cp":932.96},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931637,"cp":899.95},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931637,"cp":880.91},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931637,"cp":867.17},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000931637,"cp":872.11},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000931637,"cp":838.07},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000931637,"cp":830.06},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931637,"cp":815.29},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931637,"cp":800.6},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931637,"cp":776.51},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931637,"cp":780.23},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931637,"cp":797.82},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931637,"cp":787.26},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931637,"cp":771.05},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931637,"cp":767.88},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931637,"cp":758.15},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931637,"cp":759.61},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931637,"cp":736.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931637,"cp":741.74},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931637,"cp":758.25},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931637,"cp":753.29},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931637,"cp":767.08},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931637,"cp":784.3},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931637,"cp":789.4},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931637,"cp":780.88},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931637,"cp":798.28},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931637,"cp":803.26},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931637,"cp":808.6},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931637},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931637},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931637,"cp":804.14},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931637,"cp":797.79},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931637,"cp":799.3},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931637,"cp":799.47},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931637,"cp":803.33},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931637,"cp":791.34},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931637,"cp":801.07},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931637,"cp":814.26},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931637,"cp":832.45},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931637,"cp":817.69},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931637,"cp":828.3},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931637,"cp":844.97},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931637,"cp":809.77},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931637,"cp":794.84},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931637,"cp":799.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931637,"cp":801.39},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931637,"cp":799.5},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931637,"cp":792.64},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931637,"cp":787.73},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931637,"cp":803},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931637,"cp":773.31},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931637,"cp":777.56},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931637,"cp":780.34},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931637,"cp":803.41},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931637,"cp":811.54},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931637,"cp":796.48},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931637,"cp":791.82},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931637,"cp":794.01},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931637,"cp":797.88},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931637,"cp":817.47},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931637,"cp":813.93},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931637,"cp":847.7},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931637,"cp":851.51},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931637,"cp":863.97},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931637,"cp":836.17},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931637,"cp":850.38},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931637,"cp":816.9},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931637,"cp":811.17},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931637,"cp":802.87},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931637,"cp":807.2},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931637,"cp":820.36},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931637,"cp":812.41},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931637,"cp":806.87},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931637,"cp":799.49},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931637,"cp":824.71},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931637,"cp":808.3},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931637,"cp":802.35},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931637,"cp":820.43},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931637,"cp":773.48},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931637,"cp":780.86},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931637,"cp":785.45},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931637,"cp":826.22},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931637},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931637,"cp":849.22},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931637,"cp":836},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931637,"cp":851.93},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000931637,"cp":989.72},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000931637,"cp":959.9},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000931637,"cp":916.36},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000931637,"cp":945.02},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931637,"cp":863.6},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931637,"cp":799.63},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931637,"cp":754.48},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931637,"cp":702.43},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931637,"cp":697.26},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931637,"cp":666.79},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931637,"cp":671.03},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931637,"cp":663.07},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931637},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000931637,"cp":645.89},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000931637,"cp":639.73},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931637,"cp":633.12},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931637,"cp":632.52},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931637,"cp":628.97},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931637,"cp":629.63},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931637,"cp":633.3},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931637,"cp":637.8},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931637,"cp":637.8},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931637,"cp":633.86},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931637,"cp":639.12},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931637,"cp":635.95},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931637,"cp":648.17},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931637,"cp":633.6},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931637,"cp":616.87},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931637,"cp":630.09},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931637,"cp":634.05},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931637,"cp":625.64},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931637,"cp":627.54},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931637,"cp":616.54},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931637,"cp":626.32},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931637,"cp":630.67},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931637,"cp":622.53},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931637,"cp":613.06},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931637,"cp":612.7},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931637,"cp":620.12},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931637,"cp":618.27},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931637,"cp":622.51},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931637,"cp":613.38},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931637,"cp":617.4},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931637,"cp":612.97},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931637,"cp":611.41},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931637,"cp":613.67},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931637,"cp":628.96},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931637,"cp":632.74},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931637,"cp":610.88},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931637,"cp":624.66},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931637,"cp":617.31},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931637,"cp":613.76},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931637,"cp":628.69},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931637,"cp":640.95},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931637,"cp":656.25},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931637,"cp":642.56},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931637,"cp":654.72},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931637,"cp":658.9},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931637,"cp":654.45},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931637,"cp":663.13},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931637,"cp":681.18},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931637,"cp":664.46},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931637,"cp":651.14},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931637,"cp":653.1},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931637,"cp":648.29},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931637,"cp":655.94},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931637,"cp":664.29},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931637,"cp":664.98},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931637,"cp":646.78},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931637},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931637,"cp":651.86},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931637,"cp":656.07},{"stockId":1000000931637,"date":"2024-06-25T16:00:00.000Z","cp":678.91},{"stockId":1000000931637,"date":"2024-06-24T16:00:00.000Z","cp":676.08},{"stockId":1000000931637,"date":"2024-06-23T16:00:00.000Z","cp":679.64},{"stockId":1000000931637,"date":"2024-06-20T16:00:00.000Z","cp":687.4},{"stockId":1000000931637,"date":"2024-06-19T16:00:00.000Z","cp":697.85},{"stockId":1000000931637,"date":"2024-06-18T16:00:00.000Z","cp":712.45},{"stockId":1000000931637,"date":"2024-06-17T16:00:00.000Z","cp":686.12},{"stockId":1000000931637,"date":"2024-06-16T16:00:00.000Z","cp":689.09},{"stockId":1000000931637,"date":"2024-06-13T16:00:00.000Z","cp":692.09},{"stockId":1000000931637,"date":"2024-06-12T16:00:00.000Z","cp":693.92},{"stockId":1000000931637,"date":"2024-06-11T16:00:00.000Z","cp":679.68},{"stockId":1000000931637,"date":"2024-06-10T16:00:00.000Z","cp":688.02},{"stockId":1000000931637,"date":"2024-06-06T16:00:00.000Z","cp":688.82},{"stockId":1000000931637,"date":"2024-06-05T16:00:00.000Z","cp":702.41},{"stockId":1000000931637,"date":"2024-06-04T16:00:00.000Z","cp":698.98},{"stockId":1000000931637,"date":"2024-06-03T16:00:00.000Z","cp":699.78},{"stockId":1000000931637,"date":"2024-06-02T16:00:00.000Z","cp":693.33},{"stockId":1000000931637,"date":"2024-05-30T16:00:00.000Z","cp":677.75},{"stockId":1000000931637,"date":"2024-05-29T16:00:00.000Z","cp":691.47},{"stockId":1000000931637,"date":"2024-05-28T16:00:00.000Z","cp":695.78},{"stockId":1000000931637,"date":"2024-05-27T16:00:00.000Z","cp":712.83},{"stockId":1000000931637,"date":"2024-05-26T16:00:00.000Z","cp":714.54},{"stockId":1000000931637,"date":"2024-05-23T16:00:00.000Z","cp":704.93},{"stockId":1000000931637,"date":"2024-05-22T16:00:00.000Z","cp":728.12},{"stockId":1000000931637,"date":"2024-05-21T16:00:00.000Z","cp":737.97},{"stockId":1000000931637,"date":"2024-05-20T16:00:00.000Z","cp":738.42},{"stockId":1000000931637,"date":"2024-05-19T16:00:00.000Z","cp":764.75},{"stockId":1000000931637,"date":"2024-05-16T16:00:00.000Z","cp":759.78},{"stockId":1000000931637,"date":"2024-05-15T16:00:00.000Z","cp":757.85},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000931637},{"stockId":1000000931637,"date":"2024-05-13T16:00:00.000Z","cp":749.61},{"stockId":1000000931637,"date":"2024-05-12T16:00:00.000Z","cp":743.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931637,"cp":731.1},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931637,"cp":729.3},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931637,"cp":712.84},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931637,"cp":720.93},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931637,"cp":738.63},{"date":"2024-05-02T16:00:00.000Z","stockId":1000000931637,"cp":735.32},{"date":"2024-05-01T16:00:00.000Z","stockId":1000000931637,"cp":723.3},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931637,"cp":680.71},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931637,"cp":686.49},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931637,"cp":690.93}]}