window.pageData = {"fund":{"_id":3000000007789,"areaCode":"cn","stockType":"fund","stockCode":"007789","tickerId":7789,"fundSecondLevel":"company","status":"normal","exchange":"jj","name":"易方达中证国企一带一路交易型开放式指数证券投资基金发起式联接基金","custody":"中国建设银行股份有限公司","fundType":"stock","ipoDate":"2020-01-08T16:00:00.000Z","setUpScale":404834000,"shortName":"易方达中证国企一带一路ETF联接发起式C","feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"market":"a","inceptionDate":"2020-01-20T16:00:00.000Z","etfFundFlag":1,"followedNum":3,"fundCollectionId":4000050110000,"currency":"CNY","setUpDate":"2020-01-20T16:00:00.000Z","setUpAssetScale":1426181.73,"setUpShares":1426181.73,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdzzgqydyljyxkfszszqtzjjfqsljjj","indexId":1000000000859,"fundCollection":{"_id":4000050110000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"index":{"_id":1000000000859,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000859","tickerId":859,"name":"国企一带一路","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700859},"managers":[{"_id":7121918175240,"name":"刘树荣","gender":"m","educationCode":"001002","resume":"刘树荣先生：经济学硕士。现任易方达基金管理有限公司易方达深证100交易型开放式指数证券投资基金基金经理(自2017年7月18日起任职)、易方达深证100交易型开放式指数证券投资基金联接基金基金经理(自2017年7月18日起任职)、易方达创业板交易型开放式指数证券投资基金基金经理(自2017年7月18日起任职)、易方达创业板交易型开放式指数证券投资基金联接基金基金经理(自2017年7月18日起任职)、易方达中小企业100指数证券投资基金(LOF)基金经理(自2017年7月18日起任职)、易方达中证万得并购重组指数证券投资基金(LOF)基金经理(自2017年7月18日起任职)、易方达上证中盘交易型开放式指数证券投资基金基金经理(自2018年8月11日起任职)、易方达上证中盘交易型开放式指数证券投资基金联接基金基金经理(自2018年8月11日起任职)、易方达香港恒生综合小型股指数证券投资基金(LOF)基金经理(自2018年8月11日起任职)、易方达中证800交易型开放式指数证券投资基金基金经理(自2019年10月8日起任职)、易方达中证800交易型开放式指数证券投资基金发起式联接基金基金经理(自2019年10月21日起任职)、易方达中证国企一带一路交易型开放式指数证券投资基金基金经理(自2020年3月20日起任职)、易方达中证国企一带一路交易型开放式指数证券投资基金发起式联接基金基金经理(自2020年3月20日起任职)、易方达中证银行指数证券投资基金(LOF)基金经理(自2020年8月7日起任职)、易方达中证银行交易型开放式指数证券投资基金基金经理(自2021年5月20日起任职)、易方达中证长江保护主题交易型开放式指数证券投资基金基金经理(自2021年11月26日起任职)、易方达中证港股通消费主题交易型开放式指数证券投资基金基金经理助理。曾任招商银行资产托管部基金会计，易方达基金管理有限公司核算部基金核算专员、指数与量化投资部运作支持专员、易方达深证成指交易型开放式指数证券投资基金基金经理(自2017年7月18日至2019年8月15日)、易方达深证成指交易型开放式指数证券投资基金联接基金基金经理(自2017年7月18日至2019年8月15日)、易方达标普医疗保健指数证券投资基金(LOF)基金经理(自2018年8月11日至2020年4月22日)、易方达标普生物科技指数证券投资基金(LOF)基金经理(自2018年8月11日至2020年4月22日)、易方达标普信息科技指数证券投资基金(LOF)基金经理(自2018年8月11日至2020年4月22日)、易方达银行指数分级证券投资基金基金经理(自2017年7月18日至2020年8月6日)、易方达生物科技指数分级证券投资基金基金经理(自2017年7月18日至2020年12月2日)、易方达标普500指数证券投资基金(LOF)基金经理(自2018年8月11日至2021年4月14日)、易方达中证浙江新动能交易型开放式指数证券投资基金基金经理(自2020年4月29日至2021年11月3日)、易方达中证浙江新动能交易型开放式指数证券投资基金联接基金基金经理(自2020年4月28日至2021年11月26日)。","tickerId":121918175240,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20487183","exchange":"fm","cnInfoCode":"db20487183","lastUpdated":"2024-05-16T10:30:33.592Z","followedNum":2,"currency":"CNY","workingDate":"2017-07-17T16:00:00.000Z","fundCompanyId":4000050110000,"fundManagerSecondLevel":"company","pinyin":"lsr","appointmentDate":"2020-03-19T16:00:00.000Z"}],"targetFunds":[{"_id":3000000515110,"shortName":"易方达中证国企一带一路ETF","stockType":"fund","stockCode":"515110","exchange":"sh","tickerId":515110}],"hotMetrics":{"fss":{"stockId":3000000007789,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.004,"f_ind_h_s_r":0.996,"f_h_a":8474,"f_h_s_a":2291,"f_ind_h_s_r_c_1y":0.0039000000000000146,"f_ind_h_s_r_c_hy":-0.0040000000000000036,"f_ins_h_s_r_c_1y":-0.0039000000000000007,"f_ins_h_s_r_c_hy":0.004,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000007789,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.04112048841802837,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.7254730203223546,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.04147961932124259,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.046993911719939115,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.38267470417503907,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.521891418563923,"f_p_r_y3_ssc":2822,"f_p_r_y3_ssrp":0.27756114852889047,"f_p_r_y5_ssc":1713,"f_p_r_y5_ssrp":0.17172897196261683,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.3651977793199167},"fp":{"stockId":3000000007789,"type":"fp","f_p_r_fys":0.08413650966842412,"f_p_r_m1":-0.07480213129170776,"f_p_r_m3":0.08413650966842412,"f_p_r_m6":0.14772508502855652,"f_p_r_y1":0.2758596090740464,"f_p_r_y3":0.28161949122178287,"f_cagr_p_r_fs":0.09828090239912157,"f_p_r_d1":-0.003596604805064074,"f_p_r_y2":0.3490985894244538,"f_cagr_p_r_fs_sic":9,"f_cagr_p_r_fs_sirp":0.125,"f_p_r_fys_sic":9,"f_p_r_fys_sirp":0.125,"f_p_r_m1_sic":9,"f_p_r_m1_sirp":0.125,"f_p_r_m3_sic":9,"f_p_r_m3_sirp":0.125,"f_p_r_m6_sic":9,"f_p_r_m6_sirp":0.375,"f_p_r_y1_sic":9,"f_p_r_y1_sirp":0.25,"f_p_r_y2_sic":9,"f_p_r_y2_sirp":0.25,"f_p_r_y3_sic":9,"f_p_r_y3_sirp":0.25,"f_p_r_y5":0.36944869831546523,"f_p_r_y5_sic":9,"f_p_r_y5_sirp":0.125,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000007789,"type":"ff","f_m_f":2532,"f_m_f_r":0.0015,"f_c_f":844,"f_c_f_r":0.0005,"f_m_a_c_f":3376,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000007789,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.7885,"f_nv_cr":-0.007711939636040888},"f_as":{"stockId":3000000007789,"type":"f_as","f_tas":26500531.695299998,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007788,"areaCode":"cn","stockType":"fund","stockCode":"007788","tickerId":7788,"fundSecondLevel":"company","status":"normal","exchange":"jj","lastUpdated":"2026-04-03T17:15:34.787Z","name":"易方达中证国企一带一路交易型开放式指数证券投资基金发起式联接基金","custody":"中国建设银行股份有限公司","fundType":"stock","ipoDate":"2020-01-08T16:00:00.000Z","setUpScale":404834000,"shortName":"易方达中证国企一带一路ETF联接A","__csrcFundId":7072,"fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2020-01-20T16:00:00.000Z","followedNum":6,"fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达中证国企一带一路ETF联接","setUpDate":"2020-01-20T16:00:00.000Z","setUpAssetScale":403414307.44,"setUpShares":403414307.44,"pinyin":"yfdzzgqydyljyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000859}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"刘树荣","d":"本基金的基金经理，易方达深证100ETF联接、易方达创业板ETF联接、易方达深证100ETF、易方达创业板ETF、易方达中小企业100指数（LOF）（自2017年07月18日至2025年12月23日）、易方达中证万得并购重组指数（LOF）（自2017年07月18日至2025年11月28日）、易方达上证中盘ETF联接（自2018年08月11日至2025年12月23日）、易方达香港恒生综合小型股指数（QDII-LOF）、易方达上证中盘ETF（自2018年08月11日至2025年12月23日）、易方达中证800ETF、易方达中证800ETF联接、易方达中证国企一带一路ETF、易方达中证银行ETF联接（LOF）、易方达中证银行ETF、易方达中证长江保护主题ETF（自2021年11月26日至2025年04月02日）、易方达中证1000ETF、易方达中证1000ETF联接、易方达中证港股通消费主题ETF联接发起式、易方达中证长江保护主题ETF联接发起式（自2023年04月11日至2025年04月02日）、易方达中证港股通消费主题ETF的基金经理，易方达中证港股通消费主题ETF（自2022年03月25日至2025年04月10日）、易方达中证国新央企科技引领ETF、易方达创业板中盘200ETF、易方达中证国新央企科技引领ETF联接、易方达创业板成长ETF、易方达创业板中盘200ETF联接、易方达创业板成长ETF联接发起式、易方达中证国资央企50ETF、易方达中证金融科技主题ETF、易方达中证国资央企50ETF联接发起式的基金经理助理","wy":18,"md":"硕士，具有基金从业资格。曾任招商银行资产托管部基金会计，易方达基金管理有限公司核算部基金核算专员、指数与量化投资部运作支持专员，易方达深证成指ETF联接、易方达深证成指ETF、易方达银行分级、易方达生物分级、易方达标普500指数（QDII-LOF）、易方达标普医疗保健指数（QDII-LOF）、易方达标普生物科技指数（QDII-LOF）、易方达标普信息科技指数（QDII-LOF）、易方达中证浙江新动能ETF联接(QDII)、易方达中证浙江新动能ETF(QDII)的基金经理。","ad":"2020-03-19T16:00:00.000Z"}]}}},"index":{"_id":1000000000859,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"000859","tickerId":859,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"国企一带一路","csiCode":"000859","series":"thematic","launchDate":"2019-05-15T16:00:00.000Z","lastUpdated":"2025-02-12T10:12:06.796Z","followedNum":255,"description":"中证国企一带一路指数从沪深市场参与一带一路建设的国企上市公司中，综合评估其市值规模、一带一路业务参与程度、盈利质量及股东回报、社会责任情况，选取其中较具代表性的100只上市公司证券作为指数样本，以反映受益于一带一路主题的国企上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/1502_000859_Index_Methodology_cn.pdf","basicDate":"2013-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证国企一带一路指数","rebalancingFrequency":"semi-annually","hotSpot":"soe_reform","totalReturnIndexId":1000001700859,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000859factsheet.pdf","constituentsMarkets":["a"],"pinyin":"gqydyl","deleteStatus":"success","memoNum":8,"hotSpots":["soe_reform"]},"managerEmploymentList":[{"_id":"69cfd1295af41ca194a87e35","stockId":3000000007789,"source":"cn_info","declarationDate":"2020-03-19T16:00:00.000Z","appointmentDate":"2020-03-19T16:00:00.000Z","isEmployed":true,"managerId":7121918175240,"manager":{"_id":7121918175240,"name":"刘树荣","tickerId":121918175240,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20487183","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000007789,"areaCode":"cn","stockType":"fund","stockCode":"007789","tickerId":7789,"fundSecondLevel":"company","exchange":"jj","name":"易方达中证国企一带一路交易型开放式指数证券投资基金发起式联接基金","shortName":"易方达中证国企一带一路ETF联接发起式C","inceptionDate":"2020-01-20T16:00:00.000Z","followedNum":3,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000007789,"type":"f_as","f_m_f":2532,"f_m_f_r":0.0015,"f_c_f":844,"f_c_f_r":0.0005,"f_m_a_c_f":3376,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":26500531.695299998,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":6,"employedMonths":0,"managerYearStartProfit":0.0841,"managerCagr":0.1038,"managerTotalProfit":0.8157,"indexYearStartProfit":0.0887,"indexCagr":0.069,"indexTotalProfit":0.496},{"_id":"69cfd1295af41ca194a87e36","stockId":3000000007789,"source":"cn_info","declarationDate":"2021-08-20T16:00:00.000Z","appointmentDate":"2020-01-20T16:00:00.000Z","departureDate":"2021-08-20T16:00:00.000Z","isEmployed":false,"managerId":7002510170200,"manager":{"_id":7002510170200,"name":"杨俊","tickerId":2510170200,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801467941","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000007789,"areaCode":"cn","stockType":"fund","stockCode":"007789","tickerId":7789,"fundSecondLevel":"company","exchange":"jj","name":"易方达中证国企一带一路交易型开放式指数证券投资基金发起式联接基金","shortName":"易方达中证国企一带一路ETF联接发起式C","inceptionDate":"2020-01-20T16:00:00.000Z","followedNum":3,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000007789,"type":"f_as","f_m_f":2532,"f_m_f_r":0.0015,"f_c_f":844,"f_c_f_r":0.0005,"f_m_a_c_f":3376,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":26500531.695299998,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":7,"managerYearStartProfit":0.0841,"managerCagr":0.2122,"managerTotalProfit":0.3555,"indexYearStartProfit":0.0887,"indexCagr":0.1067,"indexTotalProfit":0.1737}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.7885},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.8024},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.8079},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.7947},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.8241},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.8225},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.8182},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.8448},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.8221},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.7863},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.827},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.8521},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.8834},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.88},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.9137},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.9421},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.9645},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.9565},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.9398},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.9401},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.9471},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.9472},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.9309},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.9331},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.9413},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.8957},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.8748},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.8605},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.8437},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.7847},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.8258},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.8121},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.7999},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.7976},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.7774},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.7746},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.8036},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.7792},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.7469},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.7973},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.827},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.8143},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.789},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.8048},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.7922},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.7846},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.7722},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.7712},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.7592},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.7339},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.752},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.7574},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.7621},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.7521},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.7328},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.7102},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.702},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.7007},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6705},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6497},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6384},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6401},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6438},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6337},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6287},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6252},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6228},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.615},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.603},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5995},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5789},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6013},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6004},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5828},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5872},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5829},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6043},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.609},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5915},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5898},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5877},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5946},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5805},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5721},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5742},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5738},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5652},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5645},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6025},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6112},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6035},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6272},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6407},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6619},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6485},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6502},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6567},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6469},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6402},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6167},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6067},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6222},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6072},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6212},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6259},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5984},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6158},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5978},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5964},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.589},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5934},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5714},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5723},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6025},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6083},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5968},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6019},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.6025},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.596},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5583},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5501},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5383},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5372},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5404},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5273},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5315},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5396},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5308},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5493},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5354},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5406},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.544},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5446},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5258},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.535},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5353},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5189},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5005},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5142},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5317},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5452},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5368},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5373},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5277},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5537},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5552},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5295},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5169},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5039},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4918},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4936},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4912},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4812},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4905},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4882},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4866},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4917},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.481},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4811},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4765},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.47},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4667},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4744},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.498},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4987},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4959},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5008},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5181},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5105},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5181},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4858},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4538},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.442},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4367},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4379},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4501},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4454},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4448},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4372},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4391},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4311},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4288},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4265},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4297},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4226},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4201},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4167},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4216},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4241},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4117},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4069},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4019},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4038},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4168},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4192},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4139},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4179},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4115},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4108},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4032},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4079},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4063},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4013},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4006},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3975},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3955},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4005},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3911},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3861},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3931},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.393},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4028},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4086},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4017},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3983},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3972},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4002},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4106},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3974},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3944},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3834},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3848},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3873},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3778},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3641},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3697},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3749},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3805},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3836},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3797},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3851},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3833},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3744},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3712},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3727},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.37},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3727},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3642},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3687},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3543},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3336},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3057},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4018},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4047},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4112},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4015},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.407},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4156},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4156},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4224},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4165},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4103},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4153},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4181},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4191},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4153},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4138},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3939},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3939},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3916},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3852},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3902},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3902},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3823},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3784},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3763},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3696},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.385},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3848},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3748},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3918},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3908},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3848},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3922},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3854},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3988},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4018},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3972},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4032},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4022},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4031},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4047},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3911},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3847},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3979},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3957},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3859},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3862},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3929},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3957},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4028},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3969},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3874},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3956},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3649},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3635},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3747},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.385},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3832},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3829},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3839},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3929},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4274},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4437},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.441},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4354},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4407},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4413},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.422},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4152},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4221},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4256},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4188},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4207},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4247},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4544},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4436},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4335},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4306},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4322},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4159},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.422},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4256},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4217},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4107},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3942},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4022},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3829},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3885},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3971},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4417},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4435},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4374},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4374},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4324},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4471},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4713},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4661},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4864},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4848},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4969},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4646},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4651},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4353},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4236},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4189},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4163},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4229},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4396},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4292},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4287},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4398},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4343},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4257},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4108},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3776},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3975},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3957},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4337},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4065},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4412},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.411},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.5059},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.4577},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3537},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3112},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2684},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2526},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2104},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2032},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2019},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.1896},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.1801},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.1854},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.1878},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.1985},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2001},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2182},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2276},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2252},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2386},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2382},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2563},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2498},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2523},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2561},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2624},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2621},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2609},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2656},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2702},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.286},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2759},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2794},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2693},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2798},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2759},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.277},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2802},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.28},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2762},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2726},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2925},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3019},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3052},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2818},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.29},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2937},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2825},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.295},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.2942},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3201},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3273},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3295},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3195},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3307},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3272},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3225},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3288},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.311},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3264},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3123},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3233},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3199},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3282},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3377},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3463},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3267},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3267},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3073},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3232},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3174},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3173},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3306},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3274},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3369},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.342},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3334},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3415},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3368},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3421},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3346},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3446},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3485},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3446},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3562},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3395},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3348},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3404},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3505},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3437},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3533},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3359},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3431},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3612},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3622},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3737},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3617},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3536},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.356},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3658},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3701},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3668},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3652},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3481},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.361},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3661},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.353},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3557},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3469},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3252},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3295},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3165},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3362},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3554},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3556},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3604},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3337},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3522},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3243},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3223},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3139},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3205},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000007789,"lxr_nv_fc":1.3235}],"priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000859,"cp":1983.09},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000859,"cp":1999.4},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000859,"cp":2005.81},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000859,"cp":1990.41},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000859,"cp":2025.49},{"stockId":1000000000859,"date":"2026-03-26T16:00:00.000Z","cp":2023.41},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000859,"cp":2018.52},{"stockId":1000000000859,"date":"2026-03-24T16:00:00.000Z","cp":2049.88},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000859,"cp":2023.52},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000859,"cp":1981.46},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000859,"cp":2028.63},{"stockId":1000000000859,"date":"2026-03-18T16:00:00.000Z","cp":2058.22},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000859,"cp":2094.8},{"stockId":1000000000859,"date":"2026-03-16T16:00:00.000Z","cp":2090.62},{"stockId":1000000000859,"date":"2026-03-15T16:00:00.000Z","cp":2130.39},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000859,"cp":2164.17},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000859,"cp":2190.57},{"stockId":1000000000859,"date":"2026-03-10T16:00:00.000Z","cp":2181.23},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000859,"cp":2161.46},{"stockId":1000000000859,"date":"2026-03-08T16:00:00.000Z","cp":2162.01},{"stockId":1000000000859,"date":"2026-03-05T16:00:00.000Z","cp":2170.28},{"stockId":1000000000859,"date":"2026-03-04T16:00:00.000Z","cp":2171.05},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000859,"cp":2151.44},{"stockId":1000000000859,"date":"2026-03-02T16:00:00.000Z","cp":2154.54},{"stockId":1000000000859,"date":"2026-03-01T16:00:00.000Z","cp":2163.74},{"stockId":1000000000859,"date":"2026-02-26T16:00:00.000Z","cp":2109.3},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000859,"cp":2084.64},{"stockId":1000000000859,"date":"2026-02-24T16:00:00.000Z","cp":2067.89},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000859,"cp":2048.13},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000859,"cp":1978.16},{"stockId":1000000000859,"date":"2026-02-11T16:00:00.000Z","cp":2026.17},{"stockId":1000000000859,"date":"2026-02-10T16:00:00.000Z","cp":2010.18},{"stockId":1000000000859,"date":"2026-02-09T16:00:00.000Z","cp":1995.91},{"stockId":1000000000859,"date":"2026-02-08T16:00:00.000Z","cp":1993.15},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000859,"cp":1969.42},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000859,"cp":1966.23},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000859,"cp":2000.4},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000859,"cp":1971.75},{"stockId":1000000000859,"date":"2026-02-01T16:00:00.000Z","cp":1933.88},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000859,"cp":1993.3},{"stockId":1000000000859,"date":"2026-01-28T16:00:00.000Z","cp":2028.65},{"stockId":1000000000859,"date":"2026-01-27T16:00:00.000Z","cp":2013.86},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000859,"cp":1983.66},{"stockId":1000000000859,"date":"2026-01-25T16:00:00.000Z","cp":2002.48},{"stockId":1000000000859,"date":"2026-01-22T16:00:00.000Z","cp":1987.46},{"stockId":1000000000859,"date":"2026-01-21T16:00:00.000Z","cp":1978.51},{"stockId":1000000000859,"date":"2026-01-20T16:00:00.000Z","cp":1963.97},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000859,"cp":1962.71},{"stockId":1000000000859,"date":"2026-01-18T16:00:00.000Z","cp":1948.7},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000859,"cp":1919.06},{"stockId":1000000000859,"date":"2026-01-14T16:00:00.000Z","cp":1940.38},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000859,"cp":1946.96},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000859,"cp":1953.03},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000859,"cp":1941.39},{"stockId":1000000000859,"date":"2026-01-08T16:00:00.000Z","cp":1918.61},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000859,"cp":1892.42},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000859,"cp":1882.71},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000859,"cp":1881.36},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000859,"cp":1845.91},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000859,"cp":1821.48},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000859,"cp":1808.57},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000859,"cp":1811.09},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000859,"cp":1815.27},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000859,"cp":1803.41},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000859,"cp":1797.74},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000859,"cp":1793.41},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000859,"cp":1791.17},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000859,"cp":1782.13},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000859,"cp":1767.97},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000859,"cp":1764.39},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000859,"cp":1740.34},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000859,"cp":1766.37},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000859,"cp":1765.06},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000859,"cp":1744.31},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000859,"cp":1749.77},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000859,"cp":1744.73},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000859,"cp":1769.67},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000859,"cp":1775.19},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000859,"cp":1754.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000859,"cp":1752.5118},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000859,"cp":1751.1005},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000859,"cp":1759.18},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000859,"cp":1742.58},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000859,"cp":1732.57},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000859,"cp":1735.16},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000859,"cp":1734.7},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000859,"cp":1724.63},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000859,"cp":1723.83},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000859,"cp":1768.61},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000859,"cp":1779.02},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000859,"cp":1769.95},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000859,"cp":1798.83},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000859,"cp":1814.59},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000859,"cp":1839.55},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000859,"cp":1823.74},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000859,"cp":1825.8},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000859,"cp":1833.34},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000859,"cp":1822.29},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000859,"cp":1814.39},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000859,"cp":1787.12},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000859,"cp":1775.6},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000859,"cp":1793.89},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000859,"cp":1776.21},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000859,"cp":1792.63},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000859,"cp":1798.01},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000859,"cp":1765.78},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000859,"cp":1786.76},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000859,"cp":1765.94},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000859,"cp":1767.38},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000859,"cp":1758.95},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000859,"cp":1764.06},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000859,"cp":1738.23},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000859,"cp":1739.42},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000859,"cp":1777.52},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000859,"cp":1784.38},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000859,"cp":1770.86},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000859,"cp":1775.6},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000859,"cp":1777.78},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000859,"cp":1770.15},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000859,"cp":1725.56},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000859,"cp":1716.92},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000859,"cp":1702.99},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000859,"cp":1702.23},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000859,"cp":1706.82},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000859,"cp":1691.96},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000859,"cp":1697.35},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000859,"cp":1706.82},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000859,"cp":1696.6},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000859,"cp":1718.35},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000859,"cp":1702.49},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000859,"cp":1708.79},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000859,"cp":1712.67},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000859,"cp":1713.53},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000859,"cp":1691.3},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000859,"cp":1702.61},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000859,"cp":1702.81},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000859,"cp":1683.52},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000859,"cp":1662.19},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000859,"cp":1678.16},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000859,"cp":1699.48},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000859,"cp":1715.51},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000859,"cp":1705.53},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000859,"cp":1705.99},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000859,"cp":1694.64},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000859,"cp":1725.28},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000859,"cp":1726.95},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000859,"cp":1696.74},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000859,"cp":1682.85},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000859,"cp":1667.53},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000859,"cp":1653.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000859,"cp":1655.57},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000859,"cp":1652.99},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000859,"cp":1641.95},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000859,"cp":1653.19},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000859,"cp":1650.79},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000859,"cp":1649.83},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000859,"cp":1655.69},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000859,"cp":1645.11},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000859,"cp":1645.53},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000859,"cp":1640.14},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000859,"cp":1632.45},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000859,"cp":1628.39},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000859,"cp":1637.44},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000859,"cp":1668.92},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000859,"cp":1671.09},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000859,"cp":1667.76},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000859,"cp":1673.82},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000859,"cp":1696.01},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000859,"cp":1687.18},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000859,"cp":1697.52},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000859,"cp":1659.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000859,"cp":1621.53},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000859,"cp":1609.41},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000859,"cp":1604.63},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000859,"cp":1606.56},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000859,"cp":1621.06},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000859,"cp":1615.47},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000859,"cp":1616.39},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000859,"cp":1608.3},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000859,"cp":1610.99},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000859,"cp":1601.35},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000859,"cp":1599.28},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000859,"cp":1596.61},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000859,"cp":1600.56},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000859,"cp":1592.13},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000859,"cp":1589.47},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000859,"cp":1585.54},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000859,"cp":1592.26},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000859,"cp":1596.79},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000859,"cp":1585.42},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000859,"cp":1579.68},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000859,"cp":1573.68},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000859,"cp":1577.04},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000859,"cp":1593.51},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000859,"cp":1597.3},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000859,"cp":1591.33},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000859,"cp":1595.47},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000859,"cp":1588.32},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000859,"cp":1589.52},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000859,"cp":1581.13},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000859,"cp":1586.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000859,"cp":1584.76},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000859,"cp":1579.9},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000859,"cp":1579.95},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000859,"cp":1576.3},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000859,"cp":1573.72},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000859,"cp":1580.27},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000859,"cp":1569.01},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000859,"cp":1562.94},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000859,"cp":1571.31},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000859,"cp":1571.39},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000859,"cp":1583.1223},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000859,"cp":1592.4635},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000859,"cp":1584.3026},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000859,"cp":1580.4222},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000859,"cp":1579.4424},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000859,"cp":1583.338},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000859,"cp":1595.8251},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000859,"cp":1579.8861},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000859,"cp":1576.31},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000859,"cp":1563.02},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000859,"cp":1564.84},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000859,"cp":1568.6},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000859,"cp":1557.11},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000859,"cp":1540.61},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000859,"cp":1547.31},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000859,"cp":1553.5},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000859,"cp":1560.06},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000859,"cp":1564.16},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000859,"cp":1559.44},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000859,"cp":1565.92},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000859,"cp":1563.72},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000859,"cp":1553.02},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000859,"cp":1549.05},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000859,"cp":1551.59},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000859,"cp":1548.76},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000859,"cp":1552.29},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000859,"cp":1541.93},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000859,"cp":1548.22},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000859,"cp":1530.26},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000859,"cp":1505.83},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000859,"cp":1472.31},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000859,"cp":1587.75},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000859,"cp":1591.25},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000859,"cp":1599.67},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000859,"cp":1588},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000859,"cp":1594.52},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000859,"cp":1605.06},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000859,"cp":1605.99},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000859,"cp":1614.23},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000859,"cp":1606.91},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000859,"cp":1599.29},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000859,"cp":1605.2},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000859,"cp":1608.85},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000859,"cp":1610.35},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000859,"cp":1606.46},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000859,"cp":1604.55},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000859,"cp":1580.56},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000859,"cp":1580.39},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000859,"cp":1577.61},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000859,"cp":1570.77},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000859,"cp":1576.81},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000859,"cp":1576.59},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000859,"cp":1567.19},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000859,"cp":1562.41},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000859,"cp":1559.9},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000859,"cp":1552.3},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000859,"cp":1570.72},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000859,"cp":1570.47},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000859,"cp":1558.45},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000859,"cp":1578.89},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000859,"cp":1577.65},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000859,"cp":1570.49},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000859,"cp":1579.31},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000859,"cp":1571.1},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000859,"cp":1587.24},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000859,"cp":1590.75},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000859,"cp":1585.25},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000859,"cp":1592.46},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000859,"cp":1591.03},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000859,"cp":1592.18},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000859,"cp":1594.06},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000859,"cp":1577.54},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000859,"cp":1569.89},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000859,"cp":1585.71},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000859,"cp":1583.02},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000859,"cp":1571.29},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000859,"cp":1572.92},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000859,"cp":1581.89},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000859,"cp":1585.58},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000859,"cp":1594.17},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000859,"cp":1586.9},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000859,"cp":1575.38},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000859,"cp":1585.88},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000859,"cp":1548.73},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000859,"cp":1546.97},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000859,"cp":1563.07},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000859,"cp":1575.7},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000859,"cp":1573.43},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000859,"cp":1573.15},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000859,"cp":1574.25},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000859,"cp":1585.48},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000859,"cp":1627.33},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000859,"cp":1646.98},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000859,"cp":1643.67},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000859,"cp":1637.04},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000859,"cp":1643.56},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000859,"cp":1644.24},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000859,"cp":1621.58},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000859,"cp":1613.19},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000859,"cp":1622.21},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000859,"cp":1626.3665},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000859,"cp":1618.1818},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000859,"cp":1620.5055},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000859,"cp":1624.944},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000859,"cp":1660.1381},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000859,"cp":1649.04},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000859,"cp":1637.49},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000859,"cp":1633.87},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000859,"cp":1635.8},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000859,"cp":1616.18},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000859,"cp":1624.9},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000859,"cp":1630.8},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000859,"cp":1625.88},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000859,"cp":1612.46},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000859,"cp":1596.24},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000859,"cp":1606.06},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000859,"cp":1582.46},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000859,"cp":1589.61},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000859,"cp":1599.98},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000859,"cp":1655.49},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000859,"cp":1657.62},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000859,"cp":1651.95},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000859,"cp":1651.88},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000859,"cp":1645.61},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000859,"cp":1663.49},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000859,"cp":1693.03},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000859,"cp":1686.75},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000859,"cp":1711.55},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000859,"cp":1708.47},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000859,"cp":1723.38},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000859,"cp":1684.26},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000859,"cp":1684.92},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000859,"cp":1648.52},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000859,"cp":1634.26},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000859,"cp":1628.48},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000859,"cp":1625.4},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000859,"cp":1633.84},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000859,"cp":1654.26},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000859,"cp":1641.44},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000859,"cp":1642.16},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000859,"cp":1657.27},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000859,"cp":1650.38},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000859,"cp":1640.02},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000859,"cp":1621.67},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000859,"cp":1582.36},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000859,"cp":1606.74},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000859,"cp":1607.44},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000859,"cp":1652.09},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000859,"cp":1619.22},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000859,"cp":1661.71},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000859,"cp":1625.24},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000859,"cp":1742.72},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000859,"cp":1682.9},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000859,"cp":1556.06},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000859,"cp":1504.14},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000859,"cp":1452.31},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000859,"cp":1433.84},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000859,"cp":1382.52},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000859,"cp":1373.75},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000859,"cp":1372.24},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000859,"cp":1357.73},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000859,"cp":1346},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000859,"cp":1352.76},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000859,"cp":1355.7},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000859,"cp":1368.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000859,"cp":1371.03},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000859,"cp":1393.04},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000859,"cp":1404.43},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000859,"cp":1401.56},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000859,"cp":1417.88},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000859,"cp":1417.55},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000859,"cp":1439.57},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000859,"cp":1431.59},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000859,"cp":1434.67},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000859,"cp":1439.8},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000859,"cp":1447.39},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000859,"cp":1447.16},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000859,"cp":1446.05},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000859,"cp":1451.71},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000859,"cp":1457.82},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000859,"cp":1477.15},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000859,"cp":1464.62},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000859,"cp":1469.85},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000859,"cp":1457.74},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000859,"cp":1471.13},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000859,"cp":1466.44},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000859,"cp":1467.65},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000859,"cp":1472.71},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000859,"cp":1472.51},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000859,"cp":1467.73},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000859,"cp":1463.62},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000859,"cp":1488.84},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000859,"cp":1503.17},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000859,"cp":1507.78},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000859,"cp":1479.23},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000859,"cp":1489.35},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000859,"cp":1494.2},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000859,"cp":1482.42},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000859,"cp":1497.84},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000859,"cp":1497.17},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000859,"cp":1530.8},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000859,"cp":1539.93},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000859,"cp":1543.99},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000859,"cp":1531.51},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000859,"cp":1545.8},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000859,"cp":1543.01},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000859,"cp":1538.11},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000859,"cp":1548.63},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000859,"cp":1527.14},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000859,"cp":1547.75},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000859,"cp":1530.38},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000859,"cp":1545.4},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000859,"cp":1541.27},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000859,"cp":1551.58},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000859,"cp":1563.6},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000859,"cp":1574.28},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000859,"cp":1549.7},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000859,"cp":1526.19},{"stockId":1000000000859,"date":"2024-06-25T16:00:00.000Z","cp":1546.62},{"stockId":1000000000859,"date":"2024-06-24T16:00:00.000Z","cp":1542.35},{"stockId":1000000000859,"date":"2024-06-23T16:00:00.000Z","cp":1542.26},{"stockId":1000000000859,"date":"2024-06-20T16:00:00.000Z","cp":1559.27},{"stockId":1000000000859,"date":"2024-06-19T16:00:00.000Z","cp":1556.96},{"stockId":1000000000859,"date":"2024-06-18T16:00:00.000Z","cp":1570.3},{"stockId":1000000000859,"date":"2024-06-17T16:00:00.000Z","cp":1578.21},{"stockId":1000000000859,"date":"2024-06-16T16:00:00.000Z","cp":1568.1},{"stockId":1000000000859,"date":"2024-06-13T16:00:00.000Z","cp":1577.55},{"stockId":1000000000859,"date":"2024-06-12T16:00:00.000Z","cp":1570},{"stockId":1000000000859,"date":"2024-06-11T16:00:00.000Z","cp":1577.44},{"stockId":1000000000859,"date":"2024-06-10T16:00:00.000Z","cp":1571.18},{"stockId":1000000000859,"date":"2024-06-06T16:00:00.000Z","cp":1584.15},{"stockId":1000000000859,"date":"2024-06-05T16:00:00.000Z","cp":1589.41},{"stockId":1000000000859,"date":"2024-06-04T16:00:00.000Z","cp":1584.77},{"stockId":1000000000859,"date":"2024-06-03T16:00:00.000Z","cp":1601.4},{"stockId":1000000000859,"date":"2024-06-02T16:00:00.000Z","cp":1580.29},{"stockId":1000000000859,"date":"2024-05-30T16:00:00.000Z","cp":1574.21},{"stockId":1000000000859,"date":"2024-05-29T16:00:00.000Z","cp":1581.39},{"stockId":1000000000859,"date":"2024-05-28T16:00:00.000Z","cp":1594.45},{"stockId":1000000000859,"date":"2024-05-27T16:00:00.000Z","cp":1586.64},{"stockId":1000000000859,"date":"2024-05-26T16:00:00.000Z","cp":1598.78},{"stockId":1000000000859,"date":"2024-05-23T16:00:00.000Z","cp":1576.69},{"stockId":1000000000859,"date":"2024-05-22T16:00:00.000Z","cp":1585.92},{"stockId":1000000000859,"date":"2024-05-21T16:00:00.000Z","cp":1608.69},{"stockId":1000000000859,"date":"2024-05-20T16:00:00.000Z","cp":1611.27},{"stockId":1000000000859,"date":"2024-05-19T16:00:00.000Z","cp":1627.97},{"stockId":1000000000859,"date":"2024-05-16T16:00:00.000Z","cp":1612.83},{"stockId":1000000000859,"date":"2024-05-15T16:00:00.000Z","cp":1602.6},{"stockId":1000000000859,"date":"2024-05-14T16:00:00.000Z","cp":1605.66},{"stockId":1000000000859,"date":"2024-05-13T16:00:00.000Z","cp":1617.89},{"stockId":1000000000859,"date":"2024-05-12T16:00:00.000Z","cp":1623.54},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000859,"cp":1619.19},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000859,"cp":1618.59},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000859,"cp":1597.23},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000859,"cp":1613.58},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000859,"cp":1619.94},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000859,"cp":1603.33},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000859,"cp":1606.7},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000859,"cp":1595.7},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000859,"cp":1568.34},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000859,"cp":1573.77},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000859,"cp":1557.5},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000859,"cp":1582.14},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000859,"cp":1607.08},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000859,"cp":1607.27},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000859,"cp":1613.85},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000859,"cp":1580.08},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000859,"cp":1603.31},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000859,"cp":1568.54},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000859,"cp":1566.14},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000859,"cp":1555.79},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000859,"cp":1564.07},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000859,"cp":1567.91}]}