window.pageData = {"fund":{"_id":3000000011726,"name":"安信新常态沪港深精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"011726","tickerId":11726,"shortName":"安信新常态股票C","inceptionDate":"2021-03-16T16:00:00.000Z","exchange":"jj","followedNum":2,"fundCollectionId":4000050700000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"axxcthgsjxgpxzqtzjj","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":"2021-03-16T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000011726,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4314,"f_ind_h_s_r":0.5686,"f_h_a":22076,"f_h_s_a":26427,"f_ind_h_s_r_c_1y":0.3426,"f_ind_h_s_r_c_hy":0.2293,"f_ins_h_s_r_c_1y":-0.3426,"f_ins_h_s_r_c_hy":-0.22929999999999995,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011726,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.7776979709103968,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.7090049053959355,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.7775184054587897,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.789193302891933,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.8843491850859567,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.8420899007589026,"f_p_r_y3_ssc":2822,"f_p_r_y3_ssrp":0.6433888691953208,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.6766134628730048,"f_p_r_y5_ssc":1713,"f_p_r_y5_ssrp":0.41705607476635514},"fp":{"stockId":3000000011726,"type":"fp","f_p_r_fys":-0.05097927902356014,"f_p_r_m1":-0.07318290181294052,"f_p_r_m3":-0.05097927902356014,"f_p_r_m6":-0.10723631508678177,"f_p_r_y1":0.007412317705195903,"f_cagr_p_r_fs":0.02545108509993166,"f_p_r_d1":-0.006510031366514735,"f_p_r_y2":0.1468852908891356,"f_p_r_y3":0.11476393704988319,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y5":0.12876434841323747},"ff":{"stockId":3000000011726,"type":"ff","f_m_f":4049631,"f_m_f_r":0.012,"f_c_f":674938,"f_c_f_r":0.002,"f_m_a_c_f":4724569,"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":"2025-06-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011726,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.6717,"f_nv_cr":-0.009245540212173387},"f_as":{"stockId":3000000011726,"type":"f_as","f_tas":74220370.9325,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001583,"stockCode":"001583","stockType":"fund","areaCode":"cn","followedNum":18,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-07-01T16:00:00.000Z","setUpScale":224676000,"market":"a","tickerId":1583,"custody":"中国工商银行股份有限公司","name":"安信新常态沪港深精选股票型证券投资基金","shortName":"安信新常态股票A","fundSecondLevel":"company","__csrcFundId":2478,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:38.097Z","masterFundFlag":1,"inceptionDate":"2015-08-06T16:00:00.000Z","fundCollectionId":4000050700000,"currency":"CNY","masterFundShortName":"安信新常态股票","pinyin":"axxcthgsjxgpxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001583,"stockId":688169,"holdings":389983,"marketCap":59300814,"netValueRatio":0.0942,"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":3000000001583,"stockId":1000000000002328,"holdings":2924000,"marketCap":43207009,"netValueRatio":0.0686,"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":3000000001583,"stockId":1000000000001109,"holdings":1665390,"marketCap":40914608,"netValueRatio":0.065,"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":3000000001583,"stockId":1000000000003900,"holdings":4585000,"marketCap":35076503,"netValueRatio":0.0557,"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":3000000001583,"stockId":1000000000000688,"holdings":2866000,"marketCap":31710699,"netValueRatio":0.0504,"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":3000000001583,"stockId":1000000000002601,"holdings":893000,"marketCap":28391456,"netValueRatio":0.0451,"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":3000000001583,"stockId":603486,"holdings":349925,"marketCap":28231949,"netValueRatio":0.0448,"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":3000000001583,"stockId":1000000000001908,"holdings":1772000,"marketCap":25047916,"netValueRatio":0.0398,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.1252096143096708,"stock":{"stockCode":"01908","exchange":"hk","stockType":"company","tickerId":1908,"name":"建发国际集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001583,"stockId":1000000000000081,"holdings":12399000,"marketCap":22174069,"netValueRatio":0.0352,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.20467226890756318,"stock":{"stockCode":"00081","exchange":"hk","stockType":"company","tickerId":81,"name":"中国海外宏洋集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001583,"stockId":1000000000002057,"holdings":138600,"marketCap":20317735,"netValueRatio":0.0323,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.10013225472253384,"stock":{"stockType":"company","exchange":"hk","stockCode":"02057","tickerId":2057,"name":"中通快递-W"}}],"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":"2016-04-10T16:00:00.000Z"},{"name":"谭珏娜","d":"本基金的基金经理助理","wy":19,"md":"谭珏娜女士，历任招商证券股份有限公司国际业务部业务助理、安信证券股份有限公司证券投资部内部风险控制员、交易员，安信基金管理有限责任公司运营部交易员、特定资产管理部投资经理助理、投资银行部投资经理、研究部研究员、权益投资部基金经理。现任安信基金管理有限责任公司均衡投资部基金经理。现任安信工业4.0主题沪港深精选灵活配置混合型证券投资基金的基金经理。","ad":"2017-08-10T16:00:00.000Z","dd":"2025-02-11T16:00:00.000Z"}]}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48061,"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":"69d3c3b1ee1fa766031ece48","stockId":3000000011726,"source":"cn_info","declarationDate":"2021-03-16T16:00:00.000Z","appointmentDate":"2021-03-16T16:00:00.000Z","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":3000000011726,"name":"安信新常态沪港深精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"011726","tickerId":11726,"shortName":"安信新常态股票C","inceptionDate":"2021-03-16T16:00:00.000Z","exchange":"jj","followedNum":2,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000011726,"type":"f_as","f_m_f":4049631,"f_m_f_r":0.012,"f_c_f":674938,"f_c_f_r":0.002,"f_m_a_c_f":4724569,"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":"2025-06-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":74220370.9325,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":5,"employedMonths":0,"managerYearStartProfit":-0.051,"managerCagr":0.0255,"managerTotalProfit":0.1352,"indexYearStartProfit":-0.0409,"indexCagr":-0.0271,"indexTotalProfit":-0.1294}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6717},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6873},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7014},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6794},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6895},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6956},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6907},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7141},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.702},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.675},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7255},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7433},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7774},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7945},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7916},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7895},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7955},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.799},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7881},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7752},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7995},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7811},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7817},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8037},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8382},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8662},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8666},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8897},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8734},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8688},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.885},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8875},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8871},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.89},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8778},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8896},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8797},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.842},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8185},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8545},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8846},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8401},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8178},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.807},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8172},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8198},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.819},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8218},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.801},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8002},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8111},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.813},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8081},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8224},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8251},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8245},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8287},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8435},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8057},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7615},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7638},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7626},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7743},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7779},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7708},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7712},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7788},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7808},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7739},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7767},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7657},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.778},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7864},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7582},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7726},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7554},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7934},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8108},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7973},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7971},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7997},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7952},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7907},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8029},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8056},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8105},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8012},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7988},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8151},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7986},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8024},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8237},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8364},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8515},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.84},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8237},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8214},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7896},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7968},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7826},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7813},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7918},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7893},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.821},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8427},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8396},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8494},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8426},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.841},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8387},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8376},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8257},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8136},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.842},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8459},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8288},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8343},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8592},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8509},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8725},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.867},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8591},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.853},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.859},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8522},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8638},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8914},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8813},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.9168},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8915},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8999},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.9017},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.9031},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.9039},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8952},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8823},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8634},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8433},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8621},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8742},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8899},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8849},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8765},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8731},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8986},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.9128},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8908},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8871},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8858},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.878},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8884},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8679},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8446},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8391},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8358},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8161},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8141},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8135},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8017},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8006},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7901},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7796},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7804},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8183},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8246},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8179},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8131},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.8044},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7943},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7821},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7603},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7458},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7417},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7379},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7464},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.757},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7394},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7422},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7117},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7207},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7149},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7112},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.714},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7095},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6916},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6921},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6993},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7167},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7123},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6787},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6595},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6579},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6505},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6733},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.687},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6937},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6795},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6829},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6849},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6721},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6668},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6644},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6635},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6594},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6577},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6571},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6629},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6591},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6526},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6593},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6708},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6742},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.676},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6721},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6572},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6609},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6709},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6784},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6602},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.661},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6277},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6362},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6266},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6176},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6029},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6007},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6078},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6257},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6268},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.626},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6291},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6201},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6221},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6248},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6115},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6052},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6132},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6062},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6077},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.581},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5581},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.531},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6594},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6749},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6754},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6729},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6836},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6969},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6894},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6972},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7008},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6976},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7113},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7377},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7364},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7262},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7105},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6695},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6706},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6779},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6787},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6897},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.698},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6738},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6693},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6654},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6649},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6978},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6885},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6508},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6699},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6529},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6379},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6444},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6425},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6556},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.659},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6351},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6354},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6135},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6196},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6113},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5988},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5857},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6097},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5954},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5865},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.586},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6092},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6016},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6067},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5975},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5811},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5848},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5567},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5614},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5849},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5963},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5918},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5882},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5836},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5875},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6128},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6187},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6108},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6098},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6147},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6151},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5992},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5907},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5987},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6052},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6019},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6032},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6168},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6478},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.638},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6448},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6414},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6272},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6038},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6109},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6173},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6092},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.598},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.575},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.586},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5601},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5591},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5664},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.605},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6126},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6135},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6096},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6062},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6242},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6491},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6425},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6551},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6711},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6941},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6543},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6697},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6482},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6357},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6281},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6424},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6546},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6744},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6546},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6536},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6735},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6667},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6594},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6524},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.607},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6543},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6399},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6827},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6372},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6657},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6293},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.7411},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6963},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.581},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5253},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4546},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4595},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4181},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4064},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.3972},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.3787},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.3628},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.3669},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.371},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.3605},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.366},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.3903},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4048},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.3925},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4005},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.3886},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4217},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.3932},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.3931},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4109},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4134},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4109},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.3995},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.403},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4089},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4174},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4189},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4155},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4167},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4314},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4327},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4292},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4295},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4239},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4234},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4203},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4356},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4515},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4757},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4322},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4499},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4584},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4455},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4529},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4692},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5029},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5093},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5247},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5129},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5048},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5156},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5369},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5185},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4998},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.505},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5028},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5202},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5273},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5349},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.533},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5401},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5272},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5274},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5268},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5489},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5519},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5448},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5518},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.553},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5653},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5636},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5651},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5763},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5655},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.573},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5774},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5945},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5962},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6017},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6182},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5989},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5823},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5923},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6071},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6145},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6249},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6186},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6378},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6504},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6551},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6574},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6598},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6326},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.618},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6192},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.6256},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.62},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5834},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5644},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5791},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5802},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5513},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5531},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.5192},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4934},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4917},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4798},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4925},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4862},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4884},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4793},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4535},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4627},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.438},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4553},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4463},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.453},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000011726,"lxr_nv_fc":1.4514}],"priceMetricsList":[{"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},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}]}