window.pageData = {"fund":{"_id":3000000008477,"areaCode":"cn","stockType":"fund","stockCode":"008477","tickerId":8477,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"安信价值驱动三年持有期混合型发起式证券投资基金","shortName":"安信价值驱动三年持有混合","custody":"招商银行股份有限公司","fundType":"stock","ipoDate":"2019-12-22T16:00:00.000Z","setUpScale":156519000,"fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2020-01-14T16:00:00.000Z","followedNum":5,"fundCollectionId":4000050700000,"currency":"CNY","masterFundShortName":"安信价值驱动三年持有混合","setUpDate":"2020-01-14T16:00:00.000Z","setUpAssetScale":156566372.52,"setUpShares":156566372.52,"pinyin":"axjzqdsncyqhhxfqszqtzjj","fundCollection":{"_id":4000050700000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50700000","tickerId":50700000,"name":"安信基金管理有限责任公司"},"managers":[{"_id":7002523165830,"name":"袁玮","gender":"m","educationCode":"001001","resume":"袁玮：男，理学博士。历任安信证券股份有限公司安信基金筹备组研究员，安信基金管理有限责任公司研究部研究员、权益投资部基金经理、价值投资部副总经理。现任安信基金管理有限责任公司特定资产管理部总经理。2016年04月11日至今，任安信新常态沪港深精选股票型证券投资基金的基金经理；2017年03月16日至2018年03月28日，任安信新起点灵活配置混合型证券投资基金的基金经理；2018年03月21日至2021年01月14日，任安信比较优势灵活配置混合型证券投资基金的基金经理；2019年03月05日至2021年03月08日，任安信盈利驱动股票型证券投资基金的基金经理；2019年06月12日至2021年01月14日，任安信鑫发优选灵活配置混合型证券投资基金的基金经理；2019年06月12日至2023年04月23日，任安信动态策略灵活配置混合型证券投资基金的基金经理；2020年01月15日至今，任安信价值驱动三年持有期混合型发起式证券投资基金的基金经理；2021年06月29日至今，任安信价值启航混合型证券投资基金的基金经理；2021年12月29日至2022年08月18日，任安信永泰定期开放债券型发起式证券投资基金的基金经理；2021年12月29日至2022年09月26日，任安信新动力灵活配置混合型证券投资基金的基金经理；2022年08月30日至2024年12月15日，任安信招信一年持有期混合型证券投资基金的基金经理；2022年12月28日至今，任安信稳健启航一年持有期混合型证券投资基金的基金经理。","tickerId":2523165830,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20440520","exchange":"fm","cnInfoCode":"db20440520","lastUpdated":"2025-07-01T14:59:05.360Z","followedNum":6,"currency":"CNY","workingDate":"2016-04-10T16:00:00.000Z","fundCompanyId":4000050700000,"fundManagerSecondLevel":"hybrid","pinyin":"yw","appointmentDate":"2020-01-14T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000008477,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":1756,"f_h_s_a":25163,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008477,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.886497281704205,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.8354803493449782,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.887052035948075,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.8863350485991995,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.8029065577708383,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.6814997405293202,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.48929351784413694,"f_p_r_y5_ssc":4220,"f_p_r_y5_ssrp":0.27992415264280635,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.23894875742247637},"fp":{"stockId":3000000008477,"type":"fp","f_p_r_fys":-0.03618545043347121,"f_p_r_m1":-0.04888676337743758,"f_p_r_m3":-0.06761473146845842,"f_p_r_m6":-0.09298672342150593,"f_p_r_y1":0.0826226335208371,"f_p_r_y3":0.12508642906530953,"f_cagr_p_r_fs":0.10517698000704834,"f_p_r_d1":-0.00645448475406174,"f_p_r_y2":0.1707875457875463,"f_p_r_y5":0.2289049090284927,"last_data_date":"2026-04-07T16:00:00.000Z"},"ff":{"stockId":3000000008477,"type":"ff","f_m_f":530248,"f_m_f_r":0.012,"f_c_f":88374,"f_c_f_r":0.002,"f_m_a_c_f":618622,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008477,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":1.7899,"f_nv_cr":0.021340941512125733},"f_as":{"stockId":3000000008477,"type":"f_as","f_tas":69724826.9284,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008477,"stockId":688169,"holdings":38359,"marketCap":5832869,"netValueRatio":0.0837,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.27514539040899955,"stock":{"stockCode":"688169","tickerId":688169,"exchange":"sh","stockType":"company","name":"石头科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008477,"stockId":1000000000001109,"holdings":167000,"marketCap":4102786,"netValueRatio":0.0588,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.10452759765770325,"stock":{"stockCode":"01109","exchange":"hk","stockType":"company","tickerId":1109,"name":"华润置地"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008477,"stockId":1000000000002328,"holdings":256000,"marketCap":3782829,"netValueRatio":0.0543,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.05395344237708444,"stock":{"stockCode":"02328","exchange":"hk","stockType":"company","tickerId":2328,"name":"中国财险"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008477,"stockId":2142,"holdings":127626,"marketCap":3585014,"netValueRatio":0.0514,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.07421909171888919,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008477,"stockId":1000000000003900,"holdings":428000,"marketCap":3274317,"netValueRatio":0.047,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.10842105263157875,"stock":{"stockCode":"03900","exchange":"hk","stockType":"company","tickerId":3900,"name":"绿城中国"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008477,"stockId":603486,"holdings":36100,"marketCap":2912548,"netValueRatio":0.0418,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.24948837209302366,"stock":{"stockCode":"603486","exchange":"sh","stockType":"company","tickerId":603486,"name":"科沃斯"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008477,"stockId":1000000000000688,"holdings":261500,"marketCap":2893352,"netValueRatio":0.0415,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.14666676375357335,"stock":{"stockCode":"00688","exchange":"hk","stockType":"company","tickerId":688,"name":"中国海外发展"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008477,"stockId":1000000000002601,"holdings":85800,"marketCap":2727868,"netValueRatio":0.0391,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.1362169141381555,"stock":{"stockCode":"02601","exchange":"hk","stockType":"company","tickerId":2601,"name":"中国太保"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008477,"stockId":601668,"holdings":523820,"marketCap":2687196,"netValueRatio":0.0385,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.058715596330275344,"stock":{"stockCode":"601668","exchange":"sh","stockType":"company","tickerId":601668,"name":"中国建筑"}},{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-26T16:00:00.000Z","fundId":3000000008477,"stockId":1000000000002057,"holdings":17350,"marketCap":2543381,"netValueRatio":0.0365,"quarterlyChange":0.10013225472253384,"stock":{"stockType":"company","exchange":"hk","stockCode":"02057","tickerId":2057,"name":"中通快递-W"}}],"lastFsMetrics":{"latestTurnoverRate":1.2034366264711718,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-26T16:00:00.000Z","managers":[{"name":"袁玮","d":"本基金的基金经理，特定资产管理部总经理","wy":15,"md":"袁玮先生，理学博士。历任安信证券股份有限公司安信基金筹备组研究员，安信基金管理有限责任公司研究部研究员、权益投资部基金经理、价值投资部副总经理。现任安信基金管理有限责任公司特定资产管理部总经理。现任安信新常态沪港深精选股票型证券投资基金、安信价值驱动三年持有期混合型发起式证券投资基金、安信价值启航混合型证券投资基金、安信稳健启航一年持有期混合型证券投资基金、安信价值共赢混合型证券投资基金的基金经理。","ad":"2020-01-14T16:00:00.000Z"}]}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48087,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d669e9025532d05cb90d5d","stockId":3000000008477,"source":"cn_info","declarationDate":"2020-01-15T16:00:00.000Z","appointmentDate":"2020-01-14T16:00:00.000Z","isEmployed":true,"managerId":7002523165830,"manager":{"_id":7002523165830,"name":"袁玮","tickerId":2523165830,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20440520","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000008477,"areaCode":"cn","stockType":"fund","stockCode":"008477","tickerId":8477,"fundSecondLevel":"hybrid","exchange":"jj","name":"安信价值驱动三年持有期混合型发起式证券投资基金","shortName":"安信价值驱动三年持有混合","inceptionDate":"2020-01-14T16:00:00.000Z","followedNum":5,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008477,"type":"f_as","f_m_f":530248,"f_m_f_r":0.012,"f_c_f":88374,"f_c_f_r":0.002,"f_m_a_c_f":618622,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":69724826.9284,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":6,"employedMonths":2,"managerYearStartProfit":-0.0362,"managerCagr":0.1052,"managerTotalProfit":0.8648,"indexYearStartProfit":-0.0074,"indexCagr":0.0158,"indexTotalProfit":0.1029}],"influencesList":[],"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7899},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7525},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7555},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7723},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7863},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.766},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7742},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7795},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7738},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7971},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.784},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7571},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8091},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8267},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8604},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.877},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8749},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8723},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8782},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8802},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8709},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8582},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8819},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8631},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.863},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8862},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9185},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9481},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9492},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.974},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9604},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9545},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.972},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9759},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9772},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9805},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9665},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9792},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9666},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9241},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8996},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9365},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9683},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9216},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9018},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8938},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9039},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9076},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9082},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9131},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8889},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8904},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9017},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9054},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9062},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9171},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9205},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9197},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9214},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9367},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8994},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8571},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8601},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8599},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8702},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8748},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8675},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8676},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8752},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8772},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8707},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8723},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8601},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8729},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8815},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8536},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8688},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.854},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8925},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9101},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8973},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8973},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8954},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8912},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9022},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9039},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9086},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.899},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.897},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.913},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8962},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8989},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9216},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9354},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9513},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9394},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9221},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9199},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8867},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8947},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8799},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8783},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8889},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8866},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9185},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9414},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9381},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9483},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9413},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.939},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9367},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9354},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9227},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9103},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9405},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9442},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9267},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9325},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9586},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9508},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9734},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9683},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9601},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.954},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9604},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9533},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9648},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9936},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9843},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":2.0205},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.995},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":2.0045},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":2.0056},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":2.0087},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":2.01},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":2.003},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9868},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9682},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9472},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9666},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9802},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9955},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9901},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9827},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9795},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":2.0084},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":2.0237},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9993},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9946},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9918},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9838},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9947},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.974},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9487},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9433},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9406},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9184},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9173},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9167},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9036},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9018},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8897},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8776},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.878},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9207},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9278},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9207},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.9151},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.905},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8949},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.883},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8611},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8468},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8426},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.838},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.847},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8585},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8397},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.843},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8101},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8194},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8133},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8102},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8128},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8078},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7886},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7889},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7967},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.816},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8107},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7743},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7544},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7525},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7448},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7685},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7828},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7904},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7753},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7793},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7812},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.768},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7629},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7599},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7592},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7552},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7533},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7528},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7587},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7554},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7487},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.756},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.768},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7711},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7722},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7678},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7527},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7569},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7669},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7744},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.756},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7567},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7233},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7319},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7215},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7122},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6976},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6959},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7025},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7202},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7184},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.717},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7208},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7105},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7134},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7163},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7033},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6963},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7038},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6959},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6982},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6729},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6533},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6231},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7665},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7831},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7837},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7807},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7917},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.806},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7974},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8057},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8104},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8069},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8206},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8483},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8464},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8356},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8192},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7758},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7759},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7839},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7856},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7972},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8058},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7796},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.775},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7706},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7696},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8032},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7941},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.756},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7756},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7576},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.742},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7484},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7464},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7595},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7637},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7396},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7395},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7171},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.724},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7157},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7037},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6912},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7154},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7011},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6927},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6919},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7163},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7081},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.714},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7041},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.686},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.69},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6605},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6656},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6908},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7034},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6976},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6931},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6874},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6901},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7163},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7226},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7139},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7135},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7197},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7201},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7038},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6949},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7034},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7111},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7082},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7089},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7229},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7546},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7459},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7533},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7449},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7302},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7046},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7127},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7193},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7113},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6988},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6761},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6873},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6594},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.658},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6659},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7078},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7157},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7165},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7121},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7093},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7285},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7534},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7458},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7576},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7737},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7962},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7565},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7729},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7512},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.737},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7295},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7466},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7577},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7788},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7595},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7596},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7804},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7733},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7656},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7591},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7114},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7623},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7468},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7912},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7423},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.771},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.734},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.8457},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7941},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6698},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6125},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5388},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5446},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5011},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.4887},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.4785},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.46},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.4429},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.4467},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.4504},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.4397},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.4454},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.4697},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.484},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.4708},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.4796},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.4676},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.4717},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.4739},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.4928},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.4948},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.4937},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.4825},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.485},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.4916},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5001},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5004},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.4957},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.4968},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5113},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5124},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5088},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5084},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5031},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5016},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.499},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5155},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5317},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5564},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5125},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5318},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5377},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5266},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5352},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5508},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5829},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5888},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6062},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5943},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5862},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5988},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.621},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6001},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5814},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5875},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5846},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6031},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6122},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6194},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6177},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6244},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6111},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6112},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6104},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6321},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6371},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.629},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6354},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6364},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6496},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.647},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6481},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6601},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6498},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6596},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6642},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6838},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6836},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6903},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7088},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6872},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6697},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6808},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6967},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7045},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7166},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.709},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7291},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7437},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7486},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.751},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7539},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7242},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7089},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7107},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7178},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.7106},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6715},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6512},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6671},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.668},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6364},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6371},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.6005},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5745},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5728},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5608},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5742},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5677},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5697},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5585},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5324},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5413},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5149},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5325},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000008477,"lxr_nv_fc":1.5231}],"priceMetricsList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71}]}