window.pageData = {"fund":{"_id":3000000009852,"stockCode":"009852","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":9852,"masterFundFlag":1,"status":"normal","name":"银华品质消费股票型证券投资基金","exchange":"jj","inceptionDate":"2020-11-10T16:00:00.000Z","shortName":"银华品质消费股票A","followedNum":13,"fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华品质消费股票","setUpDate":"2020-11-10T16:00:00.000Z","setUpAssetScale":1887155737.9,"setUpShares":1887155737.9,"pinyin":"yhpzxfgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"managers":[{"name":"张萍","stockType":"fund_manager","stockCode":"db20628543","exchange":"fm","tickerId":2616189400},{"name":"王璐","stockType":"fund_manager","stockCode":"db20892793","exchange":"fm","tickerId":2312238520},{"name":"孙昊天","stockType":"fund_manager","stockCode":"j101020804","exchange":"fm","tickerId":190820268520}],"hotMetrics":{"fss":{"stockId":3000000009852,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0746,"f_ins_h_s_r_c_hy":-0.026300000000000004,"f_ins_h_s_r_c_1y":0.0746,"f_ind_h_s_r":0.9254000000000001,"f_ind_h_s_r_c_hy":0.0263000000000001,"f_ind_h_s_r_c_1y":-0.07459999999999989,"f_h_a":24484,"f_h_s_a":50582,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009852,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.9522184300341296,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.8346073662265462,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.917203147353362,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.9848312476298824,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.9838887662767601,"f_p_r_y2_ssc":3465,"f_p_r_y2_ssrp":0.918013856812933,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.8699929725931131,"f_cagr_p_r_fs_ssc":5807,"f_cagr_p_r_fs_ssrp":0.9412676541508784,"f_p_r_y5_ssc":1736,"f_p_r_y5_ssrp":0.9106628242074928},"fp":{"stockId":3000000009852,"type":"fp","f_p_r_fys":-0.06926464700386992,"f_p_r_m1":0.0017236426314277686,"f_p_r_m3":-0.09121709669012201,"f_p_r_m6":-0.16218164344065367,"f_p_r_y1":-0.0942857142857132,"f_cagr_p_r_fs":-0.06406205856601543,"f_p_r_d1":-0.005205622071837723,"f_p_r_y2":0.08477212630269393,"f_p_r_y3":-0.07909679123200464,"last_data_date":"2026-04-20T16:00:00.000Z","f_p_r_y5":-0.33403361344537486},"ff":{"stockId":3000000009852,"type":"ff","f_m_f":2351293,"f_m_f_r":0.012,"f_c_f":391882,"f_c_f_r":0.002,"f_m_a_c_f":2743175,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009852,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":0.6974,"f_nv_cr":0.002876042565429948},"f_as":{"stockId":3000000009852,"type":"f_as","f_tas":383881920.71680003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023948,"name":"银华品质消费股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023948","tickerId":23948,"shortName":"银华品质消费股票C","currency":"CNY","__csrcFundId":8247,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-04-21T08:15:08.732Z","inceptionDate":"2025-04-07T16:00:00.000Z","pinyin":"yhpzxfgpxzqtzjj","fundCollectionId":4000050140000,"followedNum":2}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009852,"stockId":600519,"holdings":34975,"marketCap":50713750,"netValueRatio":0.0952,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009852,"stockId":2714,"holdings":987454,"marketCap":41186706,"netValueRatio":0.0773,"quarterlyChange":-0.17536575721629122,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009852,"stockId":1000000000009988,"holdings":342100,"marketCap":35944806,"netValueRatio":0.0675,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009852,"stockId":1000000000000700,"holdings":70900,"marketCap":30298959,"netValueRatio":0.0569,"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":3000000009852,"stockId":1000000000009992,"holdings":220800,"marketCap":27995589,"netValueRatio":0.0526,"quarterlyChange":-0.23494938732019188,"stock":{"stockType":"company","exchange":"hk","stockCode":"09992","tickerId":9992,"name":"泡泡玛特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009852,"stockId":1000000000001318,"holdings":400100,"marketCap":26636429,"netValueRatio":0.05,"quarterlyChange":-0.07711138310893506,"stock":{"stockCode":"01318","exchange":"hk","stockType":"company","tickerId":1318,"name":"毛戈平"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009852,"stockId":300972,"holdings":114100,"marketCap":20823250,"netValueRatio":0.0391,"quarterlyChange":-0.0923558959566324,"stock":{"stockCode":"300972","tickerId":300972,"exchange":"sz","stockType":"company","name":"万辰集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009852,"stockId":333,"holdings":217400,"marketCap":16598490,"netValueRatio":0.0312,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009852,"stockId":600054,"holdings":1168348,"marketCap":15188524,"netValueRatio":0.0285,"quarterlyChange":0.15513135658319221,"stock":{"stockCode":"600054","exchange":"sh","stockType":"company","tickerId":600054,"name":"黄山旅游"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009852,"stockId":568,"holdings":138260,"marketCap":14473056,"netValueRatio":0.0272,"quarterlyChange":-0.08936379167505171,"stock":{"stockCode":"000568","exchange":"sz","stockType":"company","tickerId":568,"name":"泸州老窖"}}],"bondHoldings":[{"_id":"69e7d7416201787ae12a5156","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009852,"stockCode":"019785","stockName":"25国债13","holdings":100,"marketCap":10095,"netValueRatio":0,"lastUpdated":"2026-04-21T20:00:01.475Z"}],"lastFsMetrics":{"latestTurnoverRate":3.21106807586633,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48198,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e7b7ad980e29bbf8736bf3","stockId":3000000009852,"source":"cn_info","declarationDate":"2020-11-11T16:00:00.000Z","appointmentDate":"2020-11-10T16:00:00.000Z","isEmployed":true,"managerId":7002616189400,"manager":{"_id":7002616189400,"name":"张萍","tickerId":2616189400,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20628543","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009852,"stockCode":"009852","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":9852,"name":"银华品质消费股票型证券投资基金","exchange":"jj","inceptionDate":"2020-11-10T16:00:00.000Z","shortName":"银华品质消费股票A","followedNum":13,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009852,"type":"f_as","f_m_f":2351293,"f_m_f_r":0.012,"f_c_f":391882,"f_c_f_r":0.002,"f_m_a_c_f":2743175,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":383881920.71680003,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":5,"managerYearStartProfit":-0.0693,"managerCagr":-0.0641,"managerTotalProfit":-0.3026,"indexYearStartProfit":0.0298,"indexCagr":-0.0052,"indexTotalProfit":-0.0279},{"_id":"69e7b7ad980e29bbf8736bf4","stockId":3000000009852,"source":"cn_info","declarationDate":"2023-01-05T16:00:00.000Z","appointmentDate":"2023-01-03T16:00:00.000Z","isEmployed":true,"managerId":7002312238520,"manager":{"_id":7002312238520,"name":"王璐","tickerId":2312238520,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20892793","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009852,"stockCode":"009852","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":9852,"name":"银华品质消费股票型证券投资基金","exchange":"jj","inceptionDate":"2020-11-10T16:00:00.000Z","shortName":"银华品质消费股票A","followedNum":13,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009852,"type":"f_as","f_m_f":2351293,"f_m_f_r":0.012,"f_c_f":391882,"f_c_f_r":0.002,"f_m_a_c_f":2743175,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":383881920.71680003,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":3,"managerYearStartProfit":-0.0693,"managerCagr":-0.0427,"managerTotalProfit":-0.1339,"indexYearStartProfit":0.0298,"indexCagr":0.0635,"indexTotalProfit":0.2248},{"_id":"69e7b7ad980e29bbf8736bf5","stockId":3000000009852,"source":"cn_info","declarationDate":"2026-02-26T16:00:00.000Z","appointmentDate":"2026-02-24T16:00:00.000Z","isEmployed":true,"managerId":7190820268520,"manager":{"_id":7190820268520,"name":"孙昊天","tickerId":190820268520,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020804","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000009852,"stockCode":"009852","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":9852,"name":"银华品质消费股票型证券投资基金","exchange":"jj","inceptionDate":"2020-11-10T16:00:00.000Z","shortName":"银华品质消费股票A","followedNum":13,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009852,"type":"f_as","f_m_f":2351293,"f_m_f_r":0.012,"f_c_f":391882,"f_c_f_r":0.002,"f_m_a_c_f":2743175,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":383881920.71680003,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":1,"managerYearStartProfit":-0.0693,"managerCagr":-0.0751,"managerTotalProfit":-0.0751,"indexYearStartProfit":0.0298,"indexCagr":0.0068,"indexTotalProfit":0.0068}],"influencesList":[],"netValueList":[{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6974},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6954},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.693},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.704},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6891},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6802},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6754},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6812},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6796},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6859},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.668},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6666},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6711},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6754},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6611},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6644},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6692},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6625},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6793},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6874},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6702},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6962},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7052},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7254},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7263},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7244},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7163},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7179},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7202},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.72},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7112},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7207},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7032},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7065},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7183},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.734},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7481},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7444},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.754},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7539},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7684},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7765},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.785},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7915},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7932},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7812},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7901},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7833},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7746},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7721},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7775},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7914},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7798},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.772},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7768},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7794},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7717},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7674},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.772},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7612},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7613},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7698},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7744},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7699},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7755},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7663},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7629},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7667},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7693},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7619},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7493},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7561},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7603},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7642},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7683},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7655},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7694},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7748},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7674},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7559},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7621},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.756},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7607},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7657},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.758},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7609},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7561},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7644},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7766},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7745},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7792},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7874},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7903},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7907},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7854},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7785},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7753},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7702},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7662},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7777},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7804},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.783},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7906},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7943},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8078},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8024},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8031},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8029},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.779},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7881},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7843},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7846},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8017},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8051},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8059},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8136},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8116},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8179},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8139},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8156},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8224},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8324},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8394},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8386},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8545},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8525},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.827},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8353},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8382},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8403},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8547},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.851},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8475},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8517},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8559},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8486},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8619},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8671},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8645},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8717},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8682},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.865},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8682},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8652},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8662},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8722},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8681},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8724},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8593},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8592},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.867},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8732},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8726},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8617},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8711},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8919},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8847},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.882},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8874},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8825},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8611},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8593},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8515},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8469},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8525},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8445},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8513},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8596},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8608},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8534},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8377},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8325},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8169},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8287},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8449},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8436},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8365},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8372},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8404},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8377},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8404},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8407},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8374},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8402},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8429},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8448},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8447},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8404},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8554},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8669},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8674},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8598},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8513},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8554},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8592},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8711},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8637},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8441},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.84},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8419},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8409},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8289},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8213},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8208},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8436},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8517},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.864},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8638},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8731},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8721},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8662},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8704},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8679},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8804},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.9025},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8719},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.85},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8548},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8487},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8563},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8515},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8573},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8612},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8651},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8572},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8383},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8321},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.837},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8326},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8202},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8193},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8182},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8049},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8057},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8168},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8075},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8105},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7944},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7903},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7925},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7903},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7842},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.77},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7651},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7694},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7641},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7759},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7711},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7506},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7448},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7213},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7055},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6891},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7762},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7842},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7895},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7795},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.788},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7944},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7797},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7683},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7835},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7773},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7924},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8052},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8089},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.8014},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7959},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7721},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7727},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.782},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7644},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7684},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7631},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7511},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7366},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7413},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7417},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7554},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7451},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7337},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7405},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7398},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.719},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7212},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7214},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7172},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7184},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6988},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6974},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.692},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6973},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6945},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6815},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6753},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6779},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6677},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6603},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6634},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6694},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.662},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6483},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6441},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.636},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6406},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6291},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6304},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6443},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6382},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6423},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6381},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6408},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.644},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6464},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.649},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6444},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6437},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.642},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6458},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6408},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6456},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6491},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6604},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6618},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6634},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.676},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6925},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6736},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.665},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6559},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6507},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6437},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6498},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6581},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6594},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6508},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6437},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6525},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.634},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6368},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6386},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6556},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6541},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6485},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6422},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6492},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6587},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6689},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6693},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6766},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6817},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6914},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6692},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6767},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.669},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6603},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6608},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6692},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6812},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6816},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6719},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.667},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6741},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6646},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.655},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.655},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6322},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6393},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6471},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6688},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6698},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6795},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6655},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.7043},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6829},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6396},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6114},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5773},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5755},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5605},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5587},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5591},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5503},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.544},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5487},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5549},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5514},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.551},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5578},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5634},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5628},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5651},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5585},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5665},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5556},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5473},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5534},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5556},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5587},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5565},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5588},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5597},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5627},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5633},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5632},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5624},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5685},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5732},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5729},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5759},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5698},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5655},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.564},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5617},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5641},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5732},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5558},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5609},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5699},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.564},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5647},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5747},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5939},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6021},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5979},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5963},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5874},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5891},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5912},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5861},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5754},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5743},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5727},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.582},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5845},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5884},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5908},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5921},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5917},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.5918},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.597},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6065},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6056},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6054},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6059},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6111},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6167},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6213},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6263},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6282},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6244},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6313},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6341},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.64},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6458},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6488},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6558},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6499},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6479},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6491},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6549},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6562},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6627},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6578},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6643},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6724},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6793},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6829},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6833},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6791},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6781},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6814},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6821},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6865},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6885},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.684},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.69},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6877},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6704},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6696},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6633},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.653},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6543},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009852,"lxr_nv_fc":0.6562}],"priceMetricsList":[{"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},{"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}]}