window.pageData = {"fund":{"_id":3000000017040,"name":"长安沪深300非周期行业指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","indexFundFlag":1,"stockCode":"017040","tickerId":17040,"shortName":"长安沪深300非周期指数C","currency":"CNY","exchange":"jj","fundCollectionId":4000050680000,"inceptionDate":"2022-11-13T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cahs300fzqhyzszqtzjj","followedNum":2,"indexId":1000000000969,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000969","tickerId":969,"name":"300非周","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50680000","tickerId":50680000,"name":"长安基金管理有限公司"},"managers":[{"name":"肖洁","stockType":"fund_manager","stockCode":"db20840532","exchange":"fm","tickerId":2410226570}],"hotMetrics":{"fss":{"stockId":3000000017040,"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":314,"f_h_s_a":218,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017040,"type":"fpr","f_p_r_fys_ssc":5552,"f_p_r_fys_ssrp":0.3693028283192218,"f_p_r_m1_ssc":5922,"f_p_r_m1_ssrp":0.4534706975173113,"f_p_r_m3_ssc":5745,"f_p_r_m3_ssrp":0.3487116991643454,"f_p_r_m6_ssc":5521,"f_p_r_m6_ssrp":0.391304347826087,"f_p_r_y1_ssc":4774,"f_p_r_y1_ssrp":0.47098261051749424,"f_p_r_y2_ssc":3608,"f_p_r_y2_ssrp":0.5766565012475742,"f_cagr_p_r_fs_ssc":6017,"f_cagr_p_r_fs_ssrp":0.5638297872340425,"f_p_r_y3_ssc":2929,"f_p_r_y3_ssrp":0.6325136612021858},"fp":{"stockId":3000000017040,"type":"fp","f_p_r_fys":0.10866477272727382,"f_p_r_m1":-0.012025316455696045,"f_cagr_p_r_fs":0.06150414961609596,"f_p_r_m3":0.12463976945245059,"f_p_r_d1":-0.0032626427406199365,"f_p_r_m6":0.09774964838256084,"f_p_r_y1":0.3240033927056831,"f_cagr_p_r_fs_sic":2,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":2,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":2,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":2,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":2,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":2,"f_p_r_y1_sirp":1,"f_p_r_y2":0.4216757741347903,"f_p_r_y2_sic":2,"f_p_r_y2_sirp":1,"last_data_date":"2026-06-25T16:00:00.000Z","f_p_r_y3":0.23399209486166006,"f_i_d":"2022-11-13T16:00:00.000Z"},"ff":{"stockId":3000000017040,"type":"ff","f_m_f":114632,"f_m_f_r":0.01,"f_c_f":17194,"f_c_f_r":0.0015,"f_m_a_c_f":131826,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-06-25T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000017040,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":1.561,"f_nv_cr":-0.02862476664592406},"f_as":{"stockId":3000000017040,"type":"f_as","f_tas":210709.77000000002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000740101,"stockCode":"740101","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2012-05-13T16:00:00.000Z","setUpScale":277073000,"market":"a","tickerId":740101,"custody":"广发银行股份有限公司","name":"长安沪深300非周期行业指数证券投资基金","shortName":"长安沪深300非周期指数(740101)","fundSecondLevel":"company","__csrcFundId":2029,"fundStatus":"normal","lastUpdated":"2026-06-26T17:12:58.968Z","masterFundFlag":1,"inceptionDate":"2012-06-24T16:00:00.000Z","fundCollectionId":4000050680000,"currency":"CNY","masterFundShortName":"长安沪深300非周期指数","pinyin":"cahs300fzqhyzszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000969}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000740101,"stockId":300750,"holdings":2640,"marketCap":1060488,"netValueRatio":0.0621,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000740101,"stockId":600519,"holdings":596,"marketCap":864200,"netValueRatio":0.0506,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000740101,"stockId":300308,"holdings":980,"marketCap":558021,"netValueRatio":0.0327,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000740101,"stockId":300502,"holdings":900,"marketCap":398556,"netValueRatio":0.0233,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000740101,"stockId":333,"holdings":4912,"marketCap":375031,"netValueRatio":0.0219,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000740101,"stockId":600900,"holdings":12007,"marketCap":324669,"netValueRatio":0.019,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000740101,"stockId":2594,"holdings":2537,"marketCap":267019,"netValueRatio":0.0156,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000740101,"stockId":2475,"holdings":5313,"marketCap":261718,"netValueRatio":0.0153,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000740101,"stockId":600276,"holdings":4616,"marketCap":254895,"netValueRatio":0.0149,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000740101,"stockId":603259,"holdings":2452,"marketCap":240541,"netValueRatio":0.0141,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}}]},"index":{"_id":1000000000969,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000969","tickerId":969,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"300非周","csiCode":"000969","series":"thematic","launchDate":"2010-05-27T16:00:00.000Z","lastUpdated":"2024-12-25T07:10:08.272Z","followedNum":85,"description":"沪深300周期行业指数和沪深300非周期行业指数从沪深300指数样本中分别选取周期和非周期行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。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000969factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000969_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300非周期行业指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700969,"constituentsMarkets":["a"],"pinyin":"300fz","memoNum":4,"hotSpots":[""]},"managerEmploymentList":[{"_id":"6a3e96b9f71908f5472abf5e","stockId":3000000017040,"source":"cn_info","declarationDate":"2022-11-10T16:00:00.000Z","appointmentDate":"2022-11-13T16:00:00.000Z","isEmployed":true,"managerId":7002410226570,"manager":{"_id":7002410226570,"name":"肖洁","tickerId":2410226570,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20840532","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000017040,"name":"长安沪深300非周期行业指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"017040","tickerId":17040,"shortName":"长安沪深300非周期指数C","currency":"CNY","exchange":"jj","inceptionDate":"2022-11-13T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000017040,"type":"f_as","f_m_f":114632,"f_m_f_r":0.01,"f_c_f":17194,"f_c_f_r":0.0015,"f_m_a_c_f":131826,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-06-25T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115,"f_tas":210709.77000000002,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":7,"managerYearStartProfit":0.1087,"managerCagr":0.0615,"managerTotalProfit":0.2409,"indexYearStartProfit":0.1516,"indexCagr":0.0805,"indexTotalProfit":0.3228}],"influencesList":[],"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.561},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.607},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.579},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.564},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.608},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.58},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.565},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.547},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.548},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.511},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.502},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.511},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.532},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.501},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.537},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.569},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.576},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.566},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.545},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.566},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.579},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.573},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.58},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.575},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.548},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.526},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.549},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.548},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.541},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.547},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.558},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.585},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.563},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.565},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.532},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.543},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.531},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.508},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.507},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.492},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.499},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.496},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.502},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.503},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.486},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.483},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.472},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.474},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.455},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.461},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.444},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.441},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.413},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.419},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.37},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.369},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.381},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.398},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.374},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.389},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.396},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.388},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.406},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.386},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.373},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.416},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.416},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.438},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.427},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.444},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.438},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.441},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.449},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.44},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.416},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.428},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.42},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.402},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.415},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.443},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.444},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.455},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.454},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.445},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.431},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.443},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.437},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.446},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.444},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.42},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.428},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.436},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.431},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.411},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.436},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.438},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.436},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.44},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.439},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.449},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.456},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.453},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.448},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.459},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.456},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.454},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.447},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.448},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.463},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.453},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.445},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.451},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.451},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.438},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.408},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.419},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.415},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.422},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.42},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.417},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.411},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.41},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.396},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.389},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.404},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.379},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.395},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.409},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.399},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.414},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.414},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.418},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.409},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.401},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.396},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.403},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.411},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.398},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.391},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.394},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.383},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.373},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.369},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.4},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.41},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.411},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.417},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.424},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.449},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.432},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.438},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.451},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.447},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.452},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.431},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.427},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.443},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.442},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.462},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.476},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.457},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.461},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.444},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.425},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.423},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.43},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.407},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.399},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.437},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.435},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.414},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.439},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.451},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.489},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.469},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.457},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.438},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.456},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.446},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.426},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.43},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.422},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.422},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.429},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.417},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.416},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.407},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.413},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.382},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.378},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.396},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.385},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.35},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.384},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.389},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.405},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.392},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.377},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.352},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.371},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.372},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.345},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.314},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.308},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.293},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.295},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.282},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.273},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.275},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.263},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.256},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.246},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.249},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.251},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.248},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.242},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.239},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.245},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.266},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.269},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.259},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.257},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.263},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.252},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.255},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.242},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.233},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.225},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.212},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.214},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.207},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.206},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.201},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.2},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.199},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.186},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.193},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.192},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.181},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.185},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.187},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.177},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.179},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.183},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.17},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.156},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.157},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.159},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.168},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.165},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.166},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.167},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.175},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.177},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.171},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.179},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.176},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.177},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.173},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.167},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.168},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.176},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.167},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.168},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.176},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.185},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.192},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.195},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.192},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.183},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.187},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.19},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.201},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.191},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.192},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.178},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.182},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.176},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.172},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.159},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.155},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.156},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.159},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.156},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.16},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.156},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.157},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.151},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.153},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.153},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.153},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.155},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.155},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.148},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.134},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.12},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.105},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.186},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.195},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.198},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.196},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.206},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.212},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.208},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.209},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.212},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.208},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.227},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.238},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.24},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.236},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.24},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.21},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.22},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.225},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.222},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.226},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.231},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.211},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.209},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.21},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.212},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.237},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.236},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.228},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.241},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.244},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.222},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.225},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.213},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.226},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.219},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.207},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.212},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.2},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.208},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.206},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.188},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.17},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.173},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.18},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.171},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.175},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.183},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.182},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.172},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.166},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.168},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.178},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.147},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.15},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.165},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.165},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.168},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.159},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.164},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.179},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.213},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.229},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.228},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.231},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.228},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.23},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.216},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.219},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.222},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.217},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.211},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.205},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.214},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.24},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.228},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.228},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.221},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.224},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.209},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.212},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.221},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.225},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.215},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.2},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.212},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.191},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.197},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.202},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.238},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.238},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.233},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.225},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.237},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.259},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.286},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.277},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.287},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.268},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.275},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.244},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.249},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.22},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.205},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.21},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.21},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.219},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.233},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.228},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.215},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.23},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.225},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.218},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.209},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.162},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.174},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.192},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.222},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.202},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.246},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.236},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.328},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.251},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.152},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.095},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.053},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.04},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.001},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.001},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.002},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":0.995},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":0.996},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.002},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.01},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.009},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.008},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.017},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.028},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.027},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.031},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.024},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.045},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.027},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.022},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.026},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.034},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.037},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.035},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.038},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.041},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.049},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.051},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.052},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.044},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.052},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.051},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.053},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.058},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.058},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.059},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.055},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.068},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.078},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.088},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.065},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.071},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.081},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.075},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.079},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.087},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.114},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.121},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.111},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.104},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.103},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.092},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.095},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.094},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.076},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.077},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.065},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.075},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.077},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.083},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.084},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.09},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.09},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017040,"lxr_nv_fc":1.09}],"priceMetricsList":[{"stockId":1000000000969,"date":"2026-06-25T16:00:00.000Z","cp":6132.51},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000000969,"cp":6335.28},{"stockId":1000000000969,"date":"2026-06-23T16:00:00.000Z","cp":6194.08},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000969,"cp":6114.16},{"stockId":1000000000969,"date":"2026-06-21T16:00:00.000Z","cp":6312.29},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000000969,"cp":6196.35},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000000969,"cp":6111.88},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000969,"cp":6018.07},{"stockId":1000000000969,"date":"2026-06-14T16:00:00.000Z","cp":6006.78},{"stockId":1000000000969,"date":"2026-06-11T16:00:00.000Z","cp":5825.41},{"stockId":1000000000969,"date":"2026-06-10T16:00:00.000Z","cp":5791.98},{"stockId":1000000000969,"date":"2026-06-09T16:00:00.000Z","cp":5833.23},{"stockId":1000000000969,"date":"2026-06-08T16:00:00.000Z","cp":5933.58},{"stockId":1000000000969,"date":"2026-06-07T16:00:00.000Z","cp":5791.48},{"stockId":1000000000969,"date":"2026-06-04T16:00:00.000Z","cp":5946.71},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000969,"cp":6101.72},{"stockId":1000000000969,"date":"2026-06-02T16:00:00.000Z","cp":6123.45},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000969,"cp":6068.96},{"stockId":1000000000969,"date":"2026-05-31T16:00:00.000Z","cp":5964.6},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000969,"cp":6063.06},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000969,"cp":6128.76},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000969,"cp":6092.06},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000969,"cp":6121.98},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000969,"cp":6103.15},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000969,"cp":5977.56},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000969,"cp":5869.71},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000969,"cp":5976.09},{"stockId":1000000000969,"date":"2026-05-18T16:00:00.000Z","cp":5963.15},{"stockId":1000000000969,"date":"2026-05-17T16:00:00.000Z","cp":5933.06},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000969,"cp":5953.93},{"stockId":1000000000969,"date":"2026-05-13T16:00:00.000Z","cp":6005.45},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000969,"cp":6116.86},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000969,"cp":6012.16},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000969,"cp":6010.23},{"stockId":1000000000969,"date":"2026-05-07T16:00:00.000Z","cp":5873.48},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000969,"cp":5921.4},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000969,"cp":5869.62},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000000969,"cp":5764.32},{"stockId":1000000000969,"date":"2026-04-28T16:00:00.000Z","cp":5751.38},{"stockId":1000000000969,"date":"2026-04-27T16:00:00.000Z","cp":5690.74},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000969,"cp":5720.45},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000969,"cp":5706.21},{"stockId":1000000000969,"date":"2026-04-22T16:00:00.000Z","cp":5730.71},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000969,"cp":5734.48},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000969,"cp":5667.99},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000969,"cp":5654.5},{"stockId":1000000000969,"date":"2026-04-16T16:00:00.000Z","cp":5613.91},{"stockId":1000000000969,"date":"2026-04-15T16:00:00.000Z","cp":5613.51},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000969,"cp":5531.77},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000969,"cp":5556.82},{"stockId":1000000000969,"date":"2026-04-12T16:00:00.000Z","cp":5485.22},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000969,"cp":5469.42},{"stockId":1000000000969,"date":"2026-04-08T16:00:00.000Z","cp":5356.95},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000969,"cp":5376.92},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000969,"cp":5171.59},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000969,"cp":5163.1},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000969,"cp":5206.67},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000969,"cp":5279.01},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000969,"cp":5180.51},{"stockId":1000000000969,"date":"2026-03-29T16:00:00.000Z","cp":5243.72},{"stockId":1000000000969,"date":"2026-03-26T16:00:00.000Z","cp":5272.19},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000969,"cp":5238.72},{"stockId":1000000000969,"date":"2026-03-24T16:00:00.000Z","cp":5314.04},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000969,"cp":5228.9},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000969,"cp":5173.27},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000969,"cp":5349.05},{"stockId":1000000000969,"date":"2026-03-18T16:00:00.000Z","cp":5349.3},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000969,"cp":5434.71},{"stockId":1000000000969,"date":"2026-03-16T16:00:00.000Z","cp":5386.38},{"stockId":1000000000969,"date":"2026-03-15T16:00:00.000Z","cp":5459.83},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000969,"cp":5436.27},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000969,"cp":5447.2},{"stockId":1000000000969,"date":"2026-03-10T16:00:00.000Z","cp":5480.09},{"stockId":1000000000969,"date":"2026-03-09T16:00:00.000Z","cp":5444.44},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000969,"cp":5346.4},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000969,"cp":5398.49},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000969,"cp":5366.54},{"stockId":1000000000969,"date":"2026-03-03T16:00:00.000Z","cp":5290.81},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000969,"cp":5340.91},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000969,"cp":5459.86},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000969,"cp":5462.69},{"stockId":1000000000969,"date":"2026-02-25T16:00:00.000Z","cp":5504.57},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000969,"cp":5498.78},{"stockId":1000000000969,"date":"2026-02-23T16:00:00.000Z","cp":5466.11},{"stockId":1000000000969,"date":"2026-02-12T16:00:00.000Z","cp":5408.13},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000969,"cp":5458.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000969,"cp":5430.52},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000969,"cp":5464.51},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000969,"cp":5456.26},{"stockId":1000000000969,"date":"2026-02-05T16:00:00.000Z","cp":5357.17},{"stockId":1000000000969,"date":"2026-02-04T16:00:00.000Z","cp":5389.94},{"stockId":1000000000969,"date":"2026-02-03T16:00:00.000Z","cp":5423.75},{"stockId":1000000000969,"date":"2026-02-02T16:00:00.000Z","cp":5404.48},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000969,"cp":5327.04},{"stockId":1000000000969,"date":"2026-01-29T16:00:00.000Z","cp":5429.57},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000969,"cp":5435.24},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000969,"cp":5434.29},{"stockId":1000000000969,"date":"2026-01-26T16:00:00.000Z","cp":5447.41},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000969,"cp":5445.28},{"stockId":1000000000969,"date":"2026-01-22T16:00:00.000Z","cp":5486.75},{"stockId":1000000000969,"date":"2026-01-21T16:00:00.000Z","cp":5510.66},{"stockId":1000000000969,"date":"2026-01-20T16:00:00.000Z","cp":5497.61},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000969,"cp":5476.57},{"stockId":1000000000969,"date":"2026-01-18T16:00:00.000Z","cp":5524.94},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000969,"cp":5511.09},{"stockId":1000000000969,"date":"2026-01-14T16:00:00.000Z","cp":5503.92},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000969,"cp":5480.13},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000969,"cp":5480.09},{"stockId":1000000000969,"date":"2026-01-11T16:00:00.000Z","cp":5546.52},{"stockId":1000000000969,"date":"2026-01-08T16:00:00.000Z","cp":5501.98},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000969,"cp":5471.04},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000969,"cp":5494.22},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000969,"cp":5496.75},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000969,"cp":5443.45},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000969,"cp":5325.12},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000969,"cp":5374.2},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000969,"cp":5356.94},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000969,"cp":5380.7},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000969,"cp":5376.01},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000969,"cp":5364.55},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000969,"cp":5340.56},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000969,"cp":5332.43},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000969,"cp":5264.85},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000969,"cp":5242.09},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000969,"cp":5313.01},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000969,"cp":5203.53},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000969,"cp":5275.63},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000969,"cp":5337.07},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000969,"cp":5298.88},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000969,"cp":5359.8},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000969,"cp":5361.69},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000969,"cp":5366.52},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000969,"cp":5316.6},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000969,"cp":5283.98},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000969,"cp":5259.177},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000969,"cp":5288.2264},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000969,"cp":5315.701},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000969,"cp":5258.73},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000969,"cp":5232.64},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000969,"cp":5243.75},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000969,"cp":5182.34},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000969,"cp":5136.83},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000969,"cp":5126.53},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000969,"cp":5262.45},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000969,"cp":5301.6},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000969,"cp":5299.28},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000969,"cp":5327.44},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000969,"cp":5350.27},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000969,"cp":5460.36},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000969,"cp":5391.96},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000969,"cp":5409.57},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000969,"cp":5469.85},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000969,"cp":5464.01},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000969,"cp":5490.57},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000969,"cp":5395.16},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000969,"cp":5377.86},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000969,"cp":5444.29},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000969,"cp":5438.76},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000969,"cp":5533.72},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000969,"cp":5598.58},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000969,"cp":5515.33},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000969,"cp":5533.15},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000969,"cp":5456.63},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000969,"cp":5358.76},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000969,"cp":5358.79},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000969,"cp":5384.77},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000969,"cp":5274.42},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000969,"cp":5234.04},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000969,"cp":5387.79},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000969,"cp":5376.55},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000969,"cp":5285.4},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000969,"cp":5399.1},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000969,"cp":5451.98},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000969,"cp":5612.39},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000969,"cp":5532.03},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000969,"cp":5491.97},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000969,"cp":5411.29},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000969,"cp":5490.82},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000969,"cp":5444.86},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000969,"cp":5369.55},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000969,"cp":5380.58},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000969,"cp":5342.56},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000969,"cp":5341.18},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000969,"cp":5367.11},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000969,"cp":5319.77},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000969,"cp":5314.97},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000969,"cp":5282.82},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000969,"cp":5304.2},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000969,"cp":5156.88},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000969,"cp":5132.38},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000969,"cp":5205.06},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000969,"cp":5179.59},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000969,"cp":5023.89},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000969,"cp":5178.97},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000969,"cp":5194.75},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000969,"cp":5263.95},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000969,"cp":5203.06},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000969,"cp":5149.9},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000969,"cp":5030.92},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000969,"cp":5096.33},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000969,"cp":5105.59},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000969,"cp":4987.06},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000969,"cp":4854.96},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000969,"cp":4833.64},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000969,"cp":4772.14},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000969,"cp":4779.24},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000969,"cp":4724.56},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000969,"cp":4691.46},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000969,"cp":4701.94},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000969,"cp":4643.85},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000969,"cp":4613.86},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000969,"cp":4574.79},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000969,"cp":4586.32},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000969,"cp":4593.46},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000969,"cp":4581.63},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000969,"cp":4556.03},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000969,"cp":4544.66},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000969,"cp":4571.82},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000969,"cp":4655.2},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000969,"cp":4668.7},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000969,"cp":4624.63},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000969,"cp":4616.23},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000969,"cp":4641.56},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000969,"cp":4601.37},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000969,"cp":4614.68},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000969,"cp":4562.45},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000969,"cp":4527.31},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000969,"cp":4506.34},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000969,"cp":4455.93},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000969,"cp":4463.17},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000969,"cp":4438},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000969,"cp":4436.05},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000969,"cp":4415.64},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000969,"cp":4410.86},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000969,"cp":4409.23},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000969,"cp":4357.12},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000969,"cp":4385.56},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000969,"cp":4383.01},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000969,"cp":4340.64},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000969,"cp":4353.45},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000969,"cp":4360.7464},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000969,"cp":4324.7321},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000969,"cp":4333.2296},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000969,"cp":4355.5407},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000969,"cp":4304.508},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000969,"cp":4249.7368},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000969,"cp":4253.2558},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000969,"cp":4259.7054},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000969,"cp":4295.1336},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000969,"cp":4282.8985},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000969,"cp":4291.013},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000969,"cp":4292.1556},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000969,"cp":4326.3357},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000969,"cp":4338.2867},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000969,"cp":4315.8046},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000969,"cp":4347.3219},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000969,"cp":4338.6358},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000969,"cp":4346.1999},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000969,"cp":4329.4639},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000969,"cp":4306.9321},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000969,"cp":4311.2},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000969,"cp":4343.048},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000969,"cp":4308.2046},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000969,"cp":4312.6937},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000969,"cp":4343.3464},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000969,"cp":4377.1623},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000969,"cp":4407.7083},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000969,"cp":4419.2828},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000969,"cp":4406.9328},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000969,"cp":4373.2183},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000969,"cp":4388.6563},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000969,"cp":4398.068},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000969,"cp":4442.3271},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000969,"cp":4406.1454},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000969,"cp":4410.0581},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000969,"cp":4353.1921},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000969,"cp":4369.5252},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000969,"cp":4342.5292},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000969,"cp":4328.3984},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000969,"cp":4277.7359},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000969,"cp":4260.6193},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000969,"cp":4264.085},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000969,"cp":4276.7641},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000969,"cp":4265.6127},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000969,"cp":4281.6427},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000969,"cp":4264.3633},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000969,"cp":4271.6101},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000969,"cp":4248.7962},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000969,"cp":4256.0497},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000969,"cp":4259.098},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000969,"cp":4257.4504},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000969,"cp":4266.9115},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000969,"cp":4265.558},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000969,"cp":4238.9428},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000969,"cp":4180.1202},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000969,"cp":4126.5329},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000969,"cp":4065.9452},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000969,"cp":4386.9894},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000969,"cp":4423.1129},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000969,"cp":4433.9542},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000969,"cp":4427.3032},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000969,"cp":4463.9628},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000969,"cp":4488.276},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000969,"cp":4470.3357},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000969,"cp":4473.6519},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000969,"cp":4485.5907},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000969,"cp":4468.3013},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000969,"cp":4542.4948},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000969,"cp":4585.7077},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000969,"cp":4594.2722},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000969,"cp":4578.4371},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000969,"cp":4590.5478},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000969,"cp":4475.3736},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000969,"cp":4511.7701},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000969,"cp":4534.8538},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000969,"cp":4523.3431},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000969,"cp":4538.8191},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000969,"cp":4555.3231},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000969,"cp":4480.273},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000969,"cp":4470.2499},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000969,"cp":4474.296},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000969,"cp":4481.0231},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000969,"cp":4582.3503},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000969,"cp":4580.9187},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000969,"cp":4546.7607},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000969,"cp":4598.2339},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000969,"cp":4609.225},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000969,"cp":4519.0423},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000969,"cp":4530.4942},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000969,"cp":4483.4213},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000969,"cp":4531.8919},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000969,"cp":4505.3777},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000969,"cp":4456.9746},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000969,"cp":4478.4037},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000969,"cp":4429.7454},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000969,"cp":4461.0423},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000969,"cp":4451.1531},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000969,"cp":4383.0205},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000969,"cp":4311.7077},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000969,"cp":4322.5172},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000969,"cp":4352.1113},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000969,"cp":4316.3805},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000969,"cp":4334.8089},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000969,"cp":4367.1433},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000969,"cp":4360.1836},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000969,"cp":4320.5224},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000969,"cp":4295.0859},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000969,"cp":4303.8597},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000969,"cp":4341.5594},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000969,"cp":4218.5593},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000969,"cp":4231.6753},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000969,"cp":4291.6307},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000969,"cp":4287.7227},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000969,"cp":4300.5325},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000969,"cp":4264.7675},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000969,"cp":4281.6925},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000969,"cp":4341.4387},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000969,"cp":4472.2775},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000969,"cp":4535.9436},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000969,"cp":4530.1026},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000969,"cp":4544.7021},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000969,"cp":4531.4601},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000969,"cp":4539.1863},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000969,"cp":4482.7425},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000969,"cp":4491.5398},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000969,"cp":4511.4782},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000969,"cp":4489.5769},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000969,"cp":4465.7133},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000969,"cp":4445.0556},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000969,"cp":4475.1743},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000969,"cp":4576.0727},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000969,"cp":4531.02},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000969,"cp":4530.11},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000969,"cp":4500.73},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000969,"cp":4510.45},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000969,"cp":4453.19},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000969,"cp":4465.01},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000969,"cp":4499.6},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000969,"cp":4514.7068},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000969,"cp":4473.31},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000969,"cp":4414.58},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000969,"cp":4459.76},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000969,"cp":4376.95},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000969,"cp":4399.02},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000969,"cp":4420.36},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000969,"cp":4563.21},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000969,"cp":4563.15},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000969,"cp":4543.08},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000969,"cp":4510.3},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000969,"cp":4558.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000969,"cp":4646.26},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000969,"cp":4754.26},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000969,"cp":4715.32},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000969,"cp":4757.28},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000969,"cp":4679.36},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000969,"cp":4707.2},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000969,"cp":4586.02},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000969,"cp":4605.2},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000969,"cp":4491.93},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000969,"cp":4428.85},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000969,"cp":4451.58},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000969,"cp":4451.37},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000969,"cp":4485.77},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000969,"cp":4541.03},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000969,"cp":4524.55},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000969,"cp":4470.14},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000969,"cp":4531.47},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000969,"cp":4512.58},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000969,"cp":4483.01},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000969,"cp":4448.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000969,"cp":4261.28},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000969,"cp":4306.48},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000969,"cp":4379.58},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000969,"cp":4498.04},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000969,"cp":4420.44},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000969,"cp":4596.66},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000969,"cp":4556.9},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000969,"cp":4924.87},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000969,"cp":4609.55},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000969,"cp":4216.38},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000969,"cp":3991.5},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000969,"cp":3828.13},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000969,"cp":3777.05},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000969,"cp":3623.27},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000969,"cp":3620.59},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000969,"cp":3626.64},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000969,"cp":3596.2},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000969,"cp":3600.48},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000969,"cp":3625.37},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000969,"cp":3656.6},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000969,"cp":3651.64},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000969,"cp":3649.14},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000969,"cp":3683.07},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000969,"cp":3726.46},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000969,"cp":3722.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000969,"cp":3739.97},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000969,"cp":3708.79},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000969,"cp":3793.78},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000969,"cp":3721.36},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000969,"cp":3701.85},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000969,"cp":3721.56},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000969,"cp":3753.73},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000969,"cp":3763.85},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000969,"cp":3756.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000969,"cp":3769.04},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000969,"cp":3782.1},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000969,"cp":3813.93},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000969,"cp":3817.35},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000969,"cp":3822.75},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000969,"cp":3792.4},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000969,"cp":3827.59},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000969,"cp":3822.47},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000969,"cp":3829.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000969,"cp":3851.5},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000969,"cp":3847.83},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000969,"cp":3853.64},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000969,"cp":3837.88},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000969,"cp":3891.03},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000969,"cp":3929.01},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000969,"cp":3967.65},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000969,"cp":3874.84},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000969,"cp":3900.67},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000969,"cp":3940.78},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000969,"cp":3915.55},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000969,"cp":3932.45},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000969,"cp":3963.81},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000969,"cp":4073.24},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000969,"cp":4097.6},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000969,"cp":4063.74},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000969,"cp":4034.76},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000969,"cp":4030.66},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000969,"cp":3989.61},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000969,"cp":3999.21},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000969,"cp":3999.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000969,"cp":3930.09},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000969,"cp":3934.47},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000969,"cp":3886.47},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000969,"cp":3925.71},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000969,"cp":3933.14},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000969,"cp":3959.18},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000969,"cp":3963.05},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000969,"cp":3986.3},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000969,"cp":3986.22}]}