window.pageData = {"fund":{"_id":3000000017301,"name":"安信数字经济股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"017301","tickerId":17301,"shortName":"安信数字经济股票发起C","currency":"CNY","exchange":"jj","fundCollectionId":4000050700000,"inceptionDate":"2023-05-22T16:00:00.000Z","setUpDate":"2023-05-22T16:00:00.000Z","setUpAssetScale":9133329.05,"setUpShares":9133329.05,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"axszjjgpxfqszqtzjj","followedNum":0,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50700000","tickerId":50700000,"name":"安信基金管理有限责任公司"},"managers":[{"name":"沈明辉","stockType":"fund_manager","stockCode":"db20789135","exchange":"fm","tickerId":191308215210},{"name":"朱舟扬","stockType":"fund_manager","stockCode":"db20835929","exchange":"fm","tickerId":262625219650}],"hotMetrics":{"fss":{"stockId":3000000017301,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0032,"f_ind_h_s_r":0.9968,"f_h_a":417,"f_h_s_a":6405,"f_ind_h_s_r_c_hy":0.6077000000000001,"f_ins_h_s_r_c_hy":-0.6077,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.0031999999999999806,"f_ins_h_s_r_c_1y":0.0032},"fpr":{"stockId":3000000017301,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.7442946990116801,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.26544384841668106,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.8400425607377194,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.8503401360544217,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.7486433687866291,"f_cagr_p_r_fs_ssc":5848,"f_cagr_p_r_fs_ssrp":0.7473918248674534,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.6312785388127854},"fp":{"stockId":3000000017301,"type":"fp","f_cagr_p_r_fs":0.03180926209410839,"f_p_r_d1":-0.011450752062105662,"f_p_r_m1":0.09893744987971109,"f_p_r_m3":-0.054179967215943314,"f_p_r_m6":-0.05767577789238432,"f_p_r_fys":0.013965963743988397,"f_p_r_y1":0.16776736259054115,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":0.36135601639140513},"ff":{"stockId":3000000017301,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-14T16:00:00.000Z","f_c_f":23470,"f_m_a_c_f":164294,"f_m_f":140824,"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":3000000017301,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.0963,"f_nv_cr":0.019813953488372116},"f_as":{"stockId":3000000017301,"type":"f_as","f_tas":2009902.6560000002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017300,"__csrcFundId":12604,"stockCode":"017300","shortName":"安信数字经济股票发起(017300)","masterFundShortName":"安信数字经济股票发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17300,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:28:32.929Z","status":"normal","exchange":"jj","fundCollectionId":4000050700000,"name":"安信数字经济股票型发起式证券投资基金","inceptionDate":"2023-05-22T16:00:00.000Z","setUpDate":"2023-05-22T16:00:00.000Z","setUpAssetScale":51935874,"setUpShares":51935874,"pinyin":"axszjjgpxfqszqtzjj","followedNum":2}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017300,"stockId":1000000000000700,"holdings":2100,"marketCap":897430,"netValueRatio":0.0538,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017300,"stockId":1000000000001810,"holdings":22000,"marketCap":616934,"netValueRatio":0.037,"quarterlyChange":-0.19185750636132293,"stock":{"stockCode":"01810","exchange":"hk","stockType":"company","tickerId":1810,"name":"小米集团-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017300,"stockId":2371,"holdings":1205,"marketCap":538635,"netValueRatio":0.0323,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017300,"stockId":688256,"holdings":531,"marketCap":521973,"netValueRatio":0.0313,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017300,"stockId":688981,"holdings":5130,"marketCap":482476,"netValueRatio":0.0289,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017300,"stockId":688041,"holdings":2267,"marketCap":476659,"netValueRatio":0.0286,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017300,"stockId":300059,"holdings":25100,"marketCap":474139,"netValueRatio":0.0284,"quarterlyChange":-0.18507333908541834,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017300,"stockId":688012,"holdings":1333,"marketCap":408404,"netValueRatio":0.0245,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017300,"stockId":603986,"holdings":1700,"marketCap":404770,"netValueRatio":0.0243,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017300,"stockId":688008,"holdings":3114,"marketCap":390121,"netValueRatio":0.0234,"quarterlyChange":0.0634974533106969,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}}],"bondHoldings":[{"_id":"69e7d75c6201787ae12a5689","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017300,"stockCode":"019792","stockName":"25国债19","holdings":1000,"marketCap":100755,"netValueRatio":0.006,"lastUpdated":"2026-04-21T20:00:28.023Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48278,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f4d00e7ff287f64bbcca0a","stockId":3000000017301,"source":"cn_info","declarationDate":"2023-05-23T16:00:00.000Z","appointmentDate":"2023-05-22T16:00:00.000Z","isEmployed":true,"managerId":7191308215210,"manager":{"_id":7191308215210,"name":"沈明辉","tickerId":191308215210,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20789135","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000017301,"name":"安信数字经济股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"017301","tickerId":17301,"shortName":"安信数字经济股票发起C","currency":"CNY","exchange":"jj","inceptionDate":"2023-05-22T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000017301,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-14T16:00:00.000Z","f_c_f":23470,"f_m_a_c_f":164294,"f_m_f":140824,"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":2009902.6560000002,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":11,"managerYearStartProfit":0.014,"managerCagr":0.0318,"managerTotalProfit":0.0963,"indexYearStartProfit":0.0383,"indexCagr":0.0726,"indexTotalProfit":0.2285},{"_id":"69f4d00e7ff287f64bbcca0b","stockId":3000000017301,"source":"cn_info","declarationDate":"2025-01-13T16:00:00.000Z","appointmentDate":"2025-01-12T16:00:00.000Z","isEmployed":true,"managerId":7262625219650,"manager":{"_id":7262625219650,"name":"朱舟扬","tickerId":262625219650,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20835929","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000017301,"name":"安信数字经济股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"017301","tickerId":17301,"shortName":"安信数字经济股票发起C","currency":"CNY","exchange":"jj","inceptionDate":"2023-05-22T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000017301,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-14T16:00:00.000Z","f_c_f":23470,"f_m_a_c_f":164294,"f_m_f":140824,"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":2009902.6560000002,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":0.014,"managerCagr":0.2343,"managerTotalProfit":0.3136,"indexYearStartProfit":0.0383,"indexCagr":0.2182,"indexTotalProfit":0.2914}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0963},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.075},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0696},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0811},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0647},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.056},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0686},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0607},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0695},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0591},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0607},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0455},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0468},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0336},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0321},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0205},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0257},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9841},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9785},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9809},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0003},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9795},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9976},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0036},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9969},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.021},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.019},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0019},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0338},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0534},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0724},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0632},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0737},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0624},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0706},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0792},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0818},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0674},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0754},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0678},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0579},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0664},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1016},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1213},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1241},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1229},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.122},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1299},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1361},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1302},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1371},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1303},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1091},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.115},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1201},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1348},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1309},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1591},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1676},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1836},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1721},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1661},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.18},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.176},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1752},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1542},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1658},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1756},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1724},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1762},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1612},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1751},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1466},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1397},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1417},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1432},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1191},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0812},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0904},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0839},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0851},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0858},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0837},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0768},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0769},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0632},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0576},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0669},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0461},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0602},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0788},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.066},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0818},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0809},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0917},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0808},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.075},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0612},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0733},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0849},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0758},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0703},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0704},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0627},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.053},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0392},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0722},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0812},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0876},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0877},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0984},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1296},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.114},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1161},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1283},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1249},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1435},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1156},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1225},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1361},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1375},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1634},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1816},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1714},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1818},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1657},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1383},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1392},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1431},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1259},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1157},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1532},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1591},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1373},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1764},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1798},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.2306},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.2144},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1999},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1826},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.2093},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1967},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1649},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1761},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1577},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1675},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1718},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1511},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1394},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1331},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1236},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0921},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0862},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0967},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0899},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0655},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1083},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1233},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1422},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.132},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1436},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1139},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1235},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1283},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.1077},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0541},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.054},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0371},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0488},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0301},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0133},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0101},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9941},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9843},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9782},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9915},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9941},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9896},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9828},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.973},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9798},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9882},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0009},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9923},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9934},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9896},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9787},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.972},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9678},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.966},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9623},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9561},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9579},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.947},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9479},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9369},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.939},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9472},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9345},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9388},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9414},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9392},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9504},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9568},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9521},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9517},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9576},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9424},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9247},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9178},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9204},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9292},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9306},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9357},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9299},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9359},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9427},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9393},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9484},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9412},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.944},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9339},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9263},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.921},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9336},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9197},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9248},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9285},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9333},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9394},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9463},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9467},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9403},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.939},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9411},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9551},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.945},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.957},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9447},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9545},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9541},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9603},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9388},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9273},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9221},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9241},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9239},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9317},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9183},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9142},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9066},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9098},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9051},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9154},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9222},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9172},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8984},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8864},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.853},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8403},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9423},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9457},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9464},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9487},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9577},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9656},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9627},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9623},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9809},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9757},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0011},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0151},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0229},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0112},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0163},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9958},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0121},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0187},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0187},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0305},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0401},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0051},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9906},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9841},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9921},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0359},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0459},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0275},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0372},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":1.0401},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9916},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9992},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9801},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9874},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9781},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9582},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9721},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9493},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.96},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9472},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9334},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.9032},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8696},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8788},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8615},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8684},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.874},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8642},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8596},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8509},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8476},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8496},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8346},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8445},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8574},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8597},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8669},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8669},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8698},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.869},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8875},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.893},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8948},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8957},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8954},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8958},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8894},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8866},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8896},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8857},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8772},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8791},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8809},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8915},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8827},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8799},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8793},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8646},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8565},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8583},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8569},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8504},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8472},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8463},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8575},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.843},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8442},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.851},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8638},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8681},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8585},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.857},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8596},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8598},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.875},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8574},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8786},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8752},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8793},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8631},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8649},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8521},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8495},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8451},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8524},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8573},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8621},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8577},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8541},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8627},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8593},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.856},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8547},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8366},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8421},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.846},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8699},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8655},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8777},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8631},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8979},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8661},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8279},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8154},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7946},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7927},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7779},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.777},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7736},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.759},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7479},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.746},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7491},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7434},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7421},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7522},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.757},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7583},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7615},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7546},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7598},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.751},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7471},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7534},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7573},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7584},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7554},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7473},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7489},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7557},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7484},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7438},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7402},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7441},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7408},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7451},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7486},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7502},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7463},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7501},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7636},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7743},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.77},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7561},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7677},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7655},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7611},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7741},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7777},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7859},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7811},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7839},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7797},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7902},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7935},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8041},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8031},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7949},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8018},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7962},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7999},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8009},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8058},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8042},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8036},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7994},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7995},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7961},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7971},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7924},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7962},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8049},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8059},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8063},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8054},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8039},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8087},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8055},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8034},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8016},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8067},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8036},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8006},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8079},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8021},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7948},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.7975},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8013},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8059},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8123},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8019},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8035},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8137},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8164},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8181},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.821},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8177},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8228},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8302},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.828},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8267},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8177},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8099},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8089},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017301,"lxr_nv_fc":0.8168}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"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}]}