window.pageData = {"fund":{"_id":3000000008840,"stockCode":"008840","name":"德邦大消费混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8840,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-06-17T16:00:00.000Z","shortName":"德邦大消费混合A","followedNum":4,"fundCollectionId":4000050710000,"currency":"CNY","masterFundShortName":"德邦大消费混合","setUpDate":"2020-06-17T16:00:00.000Z","setUpAssetScale":654350390.81,"setUpShares":654350390.81,"pinyin":"dbdxfhhxzqtzjj","fundCollection":{"_id":4000050710000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50710000","tickerId":50710000,"name":"德邦基金管理有限公司"},"managers":[{"_id":7260812221320,"name":"朱慧琳","gender":"f","educationCode":"001002","resume":"朱慧琳：女，硕士，2016年11月至2021年6月于德邦证券股份有限公司产研中心担任研究员；2021年6月加入德邦基金，现任公司基金经理。","tickerId":260812221320,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20869101","exchange":"fm","cnInfoCode":"db20869101","lastUpdated":"2024-12-20T15:33:00.766Z","followedNum":0,"currency":"CNY","workingDate":"2022-06-20T16:00:00.000Z","fundCompanyId":4000050710000,"fundManagerSecondLevel":"hybrid","pinyin":"zhl","appointmentDate":"2024-12-18T16:00:00.000Z"},{"_id":7102512251670,"name":"江杨磊","gender":"m","educationCode":"001002","resume":"江杨磊：男，硕士，曾任职于尼尔森公司、伊顿公司、复星锐正资本、德邦证券产研中心及投资管理总部。2023年3月加入德邦基金管理有限公司，历任专户业务部投资经理、权益研究部执行总经理，负责科技板块研究。","tickerId":102512251670,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020492","exchange":"fm","cnInfoCode":"j101020492","followedNum":0,"currency":"CNY","lastUpdated":"2025-09-11T22:58:55.856Z","workingDate":"2025-09-08T16:00:00.000Z","fundCompanyId":4000050710000,"fundManagerSecondLevel":"hybrid","pinyin":"jyl","appointmentDate":"2025-09-08T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000008840,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0085,"f_ins_h_s_r_c_hy":-0.011999999999999997,"f_ins_h_s_r_c_1y":0.0085,"f_ind_h_s_r":0.9915,"f_ind_h_s_r_c_hy":0.01200000000000001,"f_ind_h_s_r_c_1y":-0.008499999999999952,"f_h_a":3349,"f_h_s_a":12517,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008840,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.9914567846444026,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.895937977724394,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.9914567846444026,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.9958833619210977,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.998197548666186,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.9958484691229891,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.9982499635409071,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.9113506379234492,"f_p_r_y5_ssc":4205,"f_p_r_y5_ssrp":0.9695528068506185},"fp":{"stockId":3000000008840,"type":"fp","f_p_r_fys":-0.17381386861313808,"f_p_r_m1":-0.09642010727204642,"f_p_r_m3":-0.17381386861313808,"f_p_r_m6":-0.26224666462979873,"f_p_r_y1":-0.20308030803080246,"f_cagr_p_r_fs":-0.054134848199984265,"f_p_r_d1":-0.006319278980627785,"f_p_r_y3":-0.4610119047619047,"f_p_r_y2":-0.22266337589870144,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y5":-0.44515931372549},"ff":{"stockId":3000000008840,"type":"ff","f_m_f":767473,"f_m_f_r":0.012,"f_c_f":127912,"f_c_f_r":0.002,"f_m_a_c_f":895385,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008840,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.7244,"f_nv_cr":-0.01348222797221832},"f_as":{"stockId":3000000008840,"type":"f_as","f_tas":37084282.304,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008841,"name":"德邦大消费混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-06-17T16:00:00.000Z","fundStatus":"normal","stockCode":"008841","tickerId":8841,"shortName":"德邦大消费混合C","__csrcFundId":7707,"lastUpdated":"2025-01-04T00:32:03.332Z","exchange":"jj","followedNum":4,"fundCollectionId":4000050710000,"currency":"CNY","status":"normal","setUpDate":"2020-06-17T16:00:00.000Z","setUpAssetScale":45659115.35,"setUpShares":45659115.35,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dbdxfhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008840,"stockId":600115,"holdings":999700,"marketCap":5998200,"netValueRatio":0.0738,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.44578313253011936,"stock":{"stockCode":"600115","exchange":"sh","stockType":"company","tickerId":600115,"name":"中国东航"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008840,"stockId":601111,"holdings":634600,"marketCap":5946202,"netValueRatio":0.0732,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18457648546144223,"stock":{"stockCode":"601111","exchange":"sh","stockType":"company","tickerId":601111,"name":"中国国航"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008840,"stockId":2928,"holdings":522100,"marketCap":5769205,"netValueRatio":0.071,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10279441117764532,"stock":{"stockCode":"002928","exchange":"sz","stockType":"company","tickerId":2928,"name":"华夏航空"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008840,"stockId":601021,"holdings":95900,"marketCap":5706050,"netValueRatio":0.0702,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.12164502637674213,"stock":{"stockCode":"601021","exchange":"sh","stockType":"company","tickerId":601021,"name":"春秋航空"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008840,"stockId":601888,"holdings":60000,"marketCap":5673600,"netValueRatio":0.0698,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32538609842833766,"stock":{"stockCode":"601888","exchange":"sh","stockType":"company","tickerId":601888,"name":"中国中免"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008840,"stockId":600029,"holdings":707800,"marketCap":5669478,"netValueRatio":0.0698,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32396694214875965,"stock":{"stockCode":"600029","exchange":"sh","stockType":"company","tickerId":600029,"name":"南方航空"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008840,"stockId":300972,"holdings":27000,"marketCap":5428890,"netValueRatio":0.0668,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10875395823338074,"stock":{"stockCode":"300972","tickerId":300972,"exchange":"sz","stockType":"company","name":"万辰集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008840,"stockId":600258,"holdings":309500,"marketCap":5184125,"netValueRatio":0.0638,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.14100817438692093,"stock":{"stockCode":"600258","exchange":"sh","stockType":"company","tickerId":600258,"name":"首旅酒店"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008840,"stockId":2627,"holdings":500000,"marketCap":3710000,"netValueRatio":0.0457,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.23460898502495797,"stock":{"stockCode":"002627","exchange":"sz","stockType":"company","tickerId":2627,"name":"三峡旅游"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008840,"stockId":605338,"holdings":110700,"marketCap":3467124,"netValueRatio":0.0427,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3511647972389986,"stock":{"stockCode":"605338","tickerId":605338,"exchange":"sh","stockType":"company","name":"巴比食品"}}],"lastFsMetrics":{"latestTurnoverRate":3.2277207961056757,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"朱慧琳","d":"本基金的基金经理","wy":8,"md":"硕士，2016年11月至2021年6月于德邦证券股份有限公司产研中心担任研究员；2021年6月加入德邦基金，现任公司基金经理。","ad":"2024-12-18T16:00:00.000Z"},{"name":"江杨磊","d":"本基金的基金经理","wy":10,"md":"硕士，曾任职于尼尔森公司、伊顿公司、复星锐正资本、德邦证券产研中心及投资管理总部。2023年3月加入德邦基金管理有限公司，历任专户业务部投资经理、权益研究部执行总经理，负责科技板块研究。现任公司基金经理。","ad":"2025-09-08T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48060,"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":"69d3c356ee1fa766031eb6b6","stockId":3000000008840,"source":"cn_info","declarationDate":"2024-12-18T16:00:00.000Z","appointmentDate":"2024-12-18T16:00:00.000Z","isEmployed":true,"managerId":7260812221320,"manager":{"_id":7260812221320,"name":"朱慧琳","tickerId":260812221320,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20869101","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000008840,"stockCode":"008840","name":"德邦大消费混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":8840,"exchange":"jj","inceptionDate":"2020-06-17T16:00:00.000Z","shortName":"德邦大消费混合A","followedNum":4,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008840,"type":"f_as","f_m_f":767473,"f_m_f_r":0.012,"f_c_f":127912,"f_c_f_r":0.002,"f_m_a_c_f":895385,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":37084282.304,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":-0.1738,"managerCagr":-0.2043,"managerTotalProfit":-0.2553,"indexYearStartProfit":-0.0409,"indexCagr":0.096,"indexTotalProfit":0.1255},{"_id":"69d3c356ee1fa766031eb6b7","stockId":3000000008840,"source":"cn_info","declarationDate":"2024-12-24T16:00:00.000Z","appointmentDate":"2020-06-17T16:00:00.000Z","departureDate":"2024-12-24T16:00:00.000Z","isEmployed":false,"managerId":7001225151790,"manager":{"_id":7001225151790,"name":"黎莹","tickerId":1225151790,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801398696","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000008840,"stockCode":"008840","name":"德邦大消费混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":8840,"exchange":"jj","inceptionDate":"2020-06-17T16:00:00.000Z","shortName":"德邦大消费混合A","followedNum":4,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008840,"type":"f_as","f_m_f":767473,"f_m_f_r":0.012,"f_c_f":127912,"f_c_f_r":0.002,"f_m_a_c_f":895385,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":37084282.304,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":6,"managerYearStartProfit":-0.1738,"managerCagr":-0.0066,"managerTotalProfit":-0.0296,"indexYearStartProfit":-0.0409,"indexCagr":-0.0032,"indexTotalProfit":-0.0145},{"_id":"69d3c356ee1fa766031eb6b8","stockId":3000000008840,"source":"cn_info","declarationDate":"2025-09-09T16:00:00.000Z","appointmentDate":"2025-09-08T16:00:00.000Z","isEmployed":true,"managerId":7102512251670,"manager":{"_id":7102512251670,"name":"江杨磊","tickerId":102512251670,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020492","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000008840,"stockCode":"008840","name":"德邦大消费混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":8840,"exchange":"jj","inceptionDate":"2020-06-17T16:00:00.000Z","shortName":"德邦大消费混合A","followedNum":4,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008840,"type":"f_as","f_m_f":767473,"f_m_f_r":0.012,"f_c_f":127912,"f_c_f_r":0.002,"f_m_a_c_f":895385,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":37084282.304,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":6,"managerYearStartProfit":-0.1738,"managerCagr":-0.2406,"managerTotalProfit":-0.2406,"indexYearStartProfit":-0.0409,"indexCagr":0.001,"indexTotalProfit":0.001}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7244},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7343},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7431},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7144},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7207},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.725},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7195},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.727},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7065},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.6933},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7381},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7429},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7657},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7691},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7705},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7748},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7725},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7752},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7847},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7726},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7968},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7876},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7928},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8017},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8192},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8441},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8437},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8428},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8429},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8581},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8642},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8764},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8885},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9037},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8943},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.909},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8959},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8699},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8538},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8618},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8627},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8645},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8822},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8926},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8993},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9027},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.896},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9052},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8965},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8726},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8868},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8951},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8959},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9076},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8945},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8883},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8916},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.878},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8719},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8768},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8591},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.869},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8617},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8576},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8588},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8587},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8718},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8701},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8575},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8642},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8428},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8363},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8439},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8442},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8551},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8627},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8598},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8426},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8441},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8452},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8594},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8576},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8426},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8399},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8461},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8399},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8263},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8182},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8286},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8371},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8401},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8458},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8496},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8738},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8623},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.866},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8746},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8699},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8817},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8922},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8974},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.906},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8975},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8872},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.902},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8911},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8985},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8887},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8807},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8862},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9009},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8909},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8872},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9139},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9248},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9114},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9275},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9453},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9786},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9819},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9748},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9685},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9944},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9798},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9643},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9694},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9713},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9694},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9812},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.973},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9617},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9505},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9597},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9518},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9539},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9535},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9412},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9258},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9315},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.941},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9547},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9572},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.934},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.936},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9572},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9524},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.946},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9457},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9482},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9309},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9291},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9126},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8981},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9045},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9014},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9017},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9018},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9123},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.894},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8856},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8866},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8687},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8657},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8726},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8659},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8698},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8729},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8683},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.868},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8663},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8639},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8604},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8642},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8612},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8571},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8598},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8613},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8631},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8767},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8716},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.872},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8721},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8833},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8823},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9001},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8878},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8726},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8778},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8853},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8837},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.873},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8695},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8759},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8927},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9038},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9174},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9266},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9507},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9366},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9345},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9263},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9242},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9471},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9781},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9439},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9106},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9158},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9208},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9134},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9133},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9074},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9227},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9301},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9373},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9235},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9213},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9226},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9277},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9298},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9261},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9184},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9199},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9249},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9285},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9162},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9091},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9003},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9067},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9103},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9034},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8984},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9086},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8897},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.904},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8969},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.897},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8979},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8897},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8866},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8691},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8501},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8307},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.909},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9139},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9096},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9165},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.917},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9233},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9243},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9233},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9391},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9335},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9552},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9676},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9784},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9784},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9835},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9475},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9564},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9604},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9592},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9653},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9648},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9505},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9354},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9311},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9366},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.962},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9598},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9576},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9635},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9662},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9503},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9448},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9275},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9527},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9455},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9462},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9522},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9459},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9481},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9379},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9283},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9127},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9277},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.94},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9323},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9331},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9442},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9327},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9219},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9157},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9151},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9222},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8871},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8967},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9172},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.922},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9202},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.903},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9116},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9373},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.947},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9646},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9629},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9699},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9704},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9748},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9595},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9706},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9728},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9821},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9812},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.99},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0115},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0387},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0231},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0165},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0048},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0106},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9989},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9974},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0111},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0158},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0028},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9861},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.994},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9712},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9648},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.962},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0006},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0042},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9898},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9815},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9955},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0187},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0422},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0555},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0538},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0498},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0677},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.04},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0294},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0072},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9888},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9994},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9953},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0008},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0238},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0006},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9707},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9869},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9839},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9605},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9464},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9213},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9494},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9393},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9588},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9312},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9552},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9489},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0676},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0241},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9376},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8774},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8224},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8194},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7916},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7896},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7919},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7732},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7697},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7794},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7855},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7769},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7794},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7841},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8013},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7951},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.796},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7837},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8068},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7813},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7726},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7788},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7902},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7888},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7844},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.7948},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8023},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8189},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8195},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8287},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8239},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8342},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8387},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8487},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8511},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8449},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8501},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.836},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8379},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8426},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.855},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8125},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8136},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8303},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8215},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8164},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8295},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8532},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8546},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8567},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8534},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8378},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8405},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8529},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8452},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8206},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8282},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8246},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8467},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8446},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8669},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8701},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8838},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8636},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8636},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8712},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8934},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8827},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8801},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8956},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8984},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9169},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9298},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9372},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9481},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9398},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9579},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9577},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9583},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9591},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9766},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9962},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9766},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9793},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9857},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9971},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9978},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0164},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0167},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0387},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0542},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0523},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.054},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0488},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0162},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":1.0044},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9952},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9908},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9953},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9914},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9741},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9896},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9864},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9628},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9597},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9363},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9175},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9097},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9051},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9087},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8984},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9087},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9071},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.884},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.8994},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9054},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9079},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9115},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.9212},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000008840,"lxr_nv_fc":0.908}],"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}]}