window.pageData = {"fund":{"_id":3000000016277,"name":"招商中证800指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"016277","tickerId":16277,"shortName":"招商中证800指数增强C","currency":"CNY","exchange":"jj","fundCollectionId":4000050210000,"inceptionDate":"2022-08-22T16:00:00.000Z","followedNum":1,"status":"normal","setUpDate":"2022-08-22T16:00:00.000Z","setUpAssetScale":167138402.09,"setUpShares":167138402.09,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zszz800zszqxzqtzjj","indexId":1000000000906,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"index":{"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","tickerId":906,"name":"中证800","rebalancingFrequency":"semi-annually"},"managers":[{"name":"王平","stockType":"fund_manager","stockCode":"db20069308","exchange":"fm","tickerId":2316100160}],"hotMetrics":{"fss":{"stockId":3000000016277,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2494,"f_ind_h_s_r":0.7506,"f_h_a":21866,"f_h_s_a":46004,"f_ind_h_s_r_c_hy":-0.017099999999999893,"f_ins_h_s_r_c_hy":0.017100000000000004,"f_ind_h_s_r_c_1y":-0.21599999999999997,"f_ins_h_s_r_c_1y":0.21600000000000003,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016277,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.39305630509084366,"f_p_r_m1_ssc":5881,"f_p_r_m1_ssrp":0.4314625850340136,"f_p_r_m3_ssc":5704,"f_p_r_m3_ssrp":0.36051201122216375,"f_p_r_m6_ssc":5463,"f_p_r_m6_ssrp":0.4082753570120835,"f_p_r_y1_ssc":4739,"f_p_r_y1_ssrp":0.4096665259603208,"f_p_r_y2_ssc":3588,"f_p_r_y2_ssrp":0.4050738778923892,"f_cagr_p_r_fs_ssc":5969,"f_cagr_p_r_fs_ssrp":0.44286193029490617,"f_p_r_y3_ssc":2916,"f_p_r_y3_ssrp":0.29639794168096056},"fp":{"stockId":3000000016277,"type":"fp","f_p_r_fys":0.06007826287117357,"f_p_r_m1":-0.03533026113671256,"f_p_r_m3":0.015359741309620256,"f_cagr_p_r_fs":0.0888258022169579,"f_p_r_m6":0.07785926041504143,"f_p_r_d1":-0.0011726766344181128,"f_p_r_y1":0.35066966467885385,"f_cagr_p_r_fs_sic":26,"f_cagr_p_r_fs_sirp":0.76,"f_p_r_fys_sic":26,"f_p_r_fys_sirp":0.24,"f_p_r_m1_sic":26,"f_p_r_m1_sirp":0.24,"f_p_r_m3_sic":23,"f_p_r_m3_sirp":0.13636363636363635,"f_p_r_m6_sic":23,"f_p_r_m6_sirp":0.4090909090909091,"f_p_r_y1_sic":22,"f_p_r_y1_sirp":0.6190476190476191,"f_p_r_y2":0.5380162529221875,"f_p_r_y2_sic":17,"f_p_r_y2_sirp":0.375,"last_data_date":"2026-06-09T16:00:00.000Z","f_p_r_y3":0.4503464203233274},"ff":{"stockId":3000000016277,"type":"ff","f_m_f":728950,"f_m_f_r":0.006,"f_c_f":121491,"f_c_f_r":0.001,"f_m_a_c_f":850441,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-08-21T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-08-21T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000016277,"type":"f_nlacan","f_nv_d":"2026-06-09T16:00:00.000Z","f_nv":1.3816,"f_nv_cr":-0.009889637379962735},"f_as":{"stockId":3000000016277,"type":"f_as","f_tas":159962594.6978,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016276,"__csrcFundId":11567,"stockCode":"016276","shortName":"招商中证800指数增强(016276)","masterFundShortName":"招商中证800指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":16276,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-06-05T17:13:10.836Z","status":"normal","exchange":"jj","fundCollectionId":4000050210000,"name":"招商中证800指数增强型证券投资基金","inceptionDate":"2022-08-22T16:00:00.000Z","followedNum":4,"setUpDate":"2022-08-22T16:00:00.000Z","setUpAssetScale":73255419.23,"setUpShares":73255419.23,"pinyin":"zszz800zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000906}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016276,"stockId":300750,"holdings":22370,"marketCap":8986029,"netValueRatio":0.0237,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016276,"stockId":300502,"holdings":18700,"marketCap":8281108,"netValueRatio":0.0218,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016276,"stockId":601998,"holdings":880700,"marketCap":7309810,"netValueRatio":0.0193,"quarterlyChange":0.07792207792207839,"stock":{"stockCode":"601998","exchange":"sh","stockType":"company","tickerId":601998,"name":"中信银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016276,"stockId":601688,"holdings":407500,"marketCap":7253500,"netValueRatio":0.0191,"quarterlyChange":-0.24544298431538814,"stock":{"stockCode":"601688","exchange":"sh","stockType":"company","tickerId":601688,"name":"华泰证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016276,"stockId":858,"holdings":65200,"marketCap":6733204,"netValueRatio":0.0177,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016276,"stockId":300308,"holdings":11800,"marketCap":6719038,"netValueRatio":0.0177,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016276,"stockId":600016,"holdings":1662800,"marketCap":6302012,"netValueRatio":0.0166,"quarterlyChange":-0.01044386422976451,"stock":{"stockCode":"600016","exchange":"sh","stockType":"company","tickerId":600016,"name":"民生银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016276,"stockId":601288,"holdings":940200,"marketCap":6299340,"netValueRatio":0.0166,"quarterlyChange":-0.12760416666666685,"stock":{"stockCode":"601288","exchange":"sh","stockType":"company","tickerId":601288,"name":"农业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016276,"stockId":2142,"holdings":206200,"marketCap":6278790,"netValueRatio":0.0165,"quarterlyChange":0.08401566393734461,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016276,"stockId":601211,"holdings":300600,"marketCap":4986954,"netValueRatio":0.0131,"quarterlyChange":-0.19270072992700726,"stock":{"stockCode":"601211","exchange":"sh","stockType":"company","tickerId":601211,"name":"国泰海通"}}],"bondHoldings":[{"_id":"6970e467022f6000e3fdbdfa","date":"2025-12-30T16:00:00.000Z","fundId":3000000016276,"stockCode":"118063","stockName":"金05转债","holdings":480,"marketCap":48000,"netValueRatio":0.0002,"lastUpdated":"2026-01-21T14:36:23.955Z","declarationDate":"2026-01-20T16:00:00.000Z"}]},"index":{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":2676,"status":"normal","blackenedNum":0,"market":"a","tickerId":906,"name":"中证800","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000906_Index_Methodology_cn.pdf","launchDate":"2007-01-14T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T07:03:27.694Z","description":"中证系列规模指数分别反映沪深市场不同市值规模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/000906factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证800指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700906,"memoNum":27,"constituentsMarkets":["a"],"pinyin":"zz800","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a297c1ba0e5f15cf2a3db1d","stockId":3000000016277,"source":"cn_info","declarationDate":"2022-08-23T16:00:00.000Z","appointmentDate":"2022-08-22T16:00:00.000Z","isEmployed":true,"managerId":7002316100160,"manager":{"_id":7002316100160,"name":"王平","tickerId":2316100160,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20069308","exchange":"fm","followedNum":38,"currency":"CNY","fundManagerSecondLevel":"company","memoNum":2},"fund":{"_id":3000000016277,"name":"招商中证800指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"016277","tickerId":16277,"shortName":"招商中证800指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2022-08-22T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000016277,"type":"f_as","f_m_f":728950,"f_m_f_r":0.006,"f_c_f":121491,"f_c_f_r":0.001,"f_m_a_c_f":850441,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-08-21T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-08-21T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007,"f_tas":159962594.6978,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":9,"managerYearStartProfit":0.0576,"managerCagr":0.0881,"managerTotalProfit":0.3784,"indexYearStartProfit":0.0353,"indexCagr":0.0406,"indexTotalProfit":0.1633},{"_id":"6a297c1ba0e5f15cf2a3db1e","stockId":3000000016277,"source":"cn_info","declarationDate":"2025-04-22T16:00:00.000Z","appointmentDate":"2022-08-22T16:00:00.000Z","departureDate":"2025-04-22T16:00:00.000Z","isEmployed":false,"managerId":7002325211900,"manager":{"_id":7002325211900,"name":"王岩","tickerId":2325211900,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20794075","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000016277,"name":"招商中证800指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"016277","tickerId":16277,"shortName":"招商中证800指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2022-08-22T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000016277,"type":"f_as","f_m_f":728950,"f_m_f_r":0.006,"f_c_f":121491,"f_c_f_r":0.001,"f_m_a_c_f":850441,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-08-21T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-08-21T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007,"f_tas":159962594.6978,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":8,"managerYearStartProfit":0.0576,"managerCagr":-0.0031,"managerTotalProfit":-0.0082,"indexYearStartProfit":0.0353,"indexCagr":-0.0388,"indexTotalProfit":-0.1003}],"influencesList":[],"netValueList":[{"date":"2026-06-10T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3784},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3816},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3954},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3692},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.4047},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.433},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.4377},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.4305},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.4116},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.4258},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.4403},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.4355},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.4481},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.4483},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.4292},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.4055},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.433},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.4293},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.4222},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.4268},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.4483},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.4737},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.4576},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.4577},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.4322},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.4394},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.4295},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.402},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.4037},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3854},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3928},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3918},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3965},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.4042},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3913},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3855},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3773},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3777},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3575},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.361},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3462},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3452},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3284},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.334},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2835},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.28},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2906},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3055},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2797},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2966},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2997},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.293},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.313},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2896},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2664},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3119},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3161},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3442},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3324},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3482},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3497},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3604},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3661},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3607},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3393},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3559},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3502},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3374},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3533},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.387},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3857},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3862},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3844},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3726},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3576},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3782},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3734},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3721},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3675},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.342},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3456},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.357},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3508},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.33},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3678},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.382},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3844},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3771},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3721},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3731},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.373},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3694},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3614},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3655},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3615},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3618},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3565},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3563},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3613},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3501},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3419},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3524},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3498},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3285},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3033},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3075},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3031},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3087},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3064},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3021},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2942},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2916},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2788},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2745},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2823},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2562},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2728},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.28},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2692},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2818},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2794},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2853},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2751},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2611},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2585},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.264},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2714},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.259},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2538},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2521},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2458},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2314},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2262},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.26},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.268},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.267},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2771},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2834},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3013},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2853},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2845},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2955},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.292},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2973},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.281},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.278},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2901},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2878},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3038},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.3147},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2952},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2992},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.277},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2584},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2553},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2602},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2402},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2327},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2619},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2622},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2441},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2627},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2703},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2891},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2762},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2666},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2458},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2575},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2514},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2356},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2391},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2328},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2319},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2449},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2378},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2389},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2388},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.242},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2139},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2099},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2183},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2155},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.187},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2125},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2214},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2366},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2281},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2165},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.1996},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2138},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.2162},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.1929},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.1715},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.1725},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.1617},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.1642},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.1543},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.142},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.1469},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.1356},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.1293},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.1226},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.1235},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.1237},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.1161},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.1073},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.1017},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.1045},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.1228},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.1221},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.119},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.1146},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.1199},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.1114},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.1084},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0994},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0878},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0828},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0766},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0783},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0778},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0759},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0732},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0695},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0719},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0644},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0661},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0621},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0562},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0579},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0538},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0473},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0499},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0536},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0384},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0252},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0222},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0211},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0291},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0275},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0283},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0266},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0328},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0325},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0229},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0294},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0243},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.024},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0211},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.016},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.012},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0158},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0071},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0071},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0119},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0171},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0237},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0262},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0233},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0194},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0218},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0219},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0322},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0235},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0229},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0107},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0137},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0064},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0017},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9895},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9901},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9908},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9943},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.99},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9918},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9863},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9881},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9797},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9761},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9757},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9787},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9786},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9756},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9711},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9536},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9466},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9416},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0195},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0306},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0306},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0251},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.032},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0359},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0316},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0309},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0324},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0282},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0405},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0454},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0459},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0419},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0417},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0198},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0246},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0269},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0221},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0233},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0252},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0127},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0104},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0091},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0071},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.026},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0256},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0174},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0297},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0309},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0173},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0187},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0115},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0212},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0186},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.008},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0119},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0041},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0077},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0049},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9885},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.973},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9751},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9803},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.969},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9678},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9751},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9733},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9655},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9622},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9602},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9669},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9387},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9408},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9514},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.953},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9566},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.948},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9504},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9639},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.991},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0068},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0022},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.002},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9989},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0015},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9882},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9944},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.997},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9926},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9877},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.988},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9933},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.011},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0026},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0007},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9968},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9969},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9824},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.985},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9914},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9912},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9805},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9709},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9798},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9637},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9643},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9683},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9989},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9994},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9941},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9881},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9964},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0107},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0292},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0247},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0332},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0274},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0372},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0141},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0171},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9949},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9811},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9855},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9846},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9873},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9942},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9891},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9808},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9914},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9884},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9794},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.975},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9492},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9602},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9626},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9898},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9716},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9984},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9802},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.063},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":1.0098},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.9329},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8948},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8597},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8499},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8175},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8154},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8162},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8089},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8062},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8111},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8133},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8139},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8139},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8211},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8295},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8272},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.832},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8284},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8431},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8298},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8274},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.832},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8377},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8385},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8359},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8386},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8424},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8511},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8469},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8471},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8408},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8491},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8465},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8473},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8507},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8511},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.85},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8456},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8565},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8669},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8724},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8519},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8559},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8582},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8511},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.853},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8596},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8794},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8848},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8834},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8783},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8823},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8779},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8829},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8804},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8678},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8708},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8563},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8647},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8657},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8747},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8779},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8832},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8776},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8777},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8715},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8778},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8719},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8758},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8853},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8864},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8935},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8977},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8926},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8938},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.89},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016277,"lxr_nv_fc":0.8933}],"priceMetricsList":[{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000906,"cp":5289.28},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000906,"cp":5315.54},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000906,"cp":5379.19},{"stockId":1000000000906,"date":"2026-06-07T16:00:00.000Z","cp":5268.79},{"stockId":1000000000906,"date":"2026-06-04T16:00:00.000Z","cp":5405.26},{"stockId":1000000000906,"date":"2026-06-03T16:00:00.000Z","cp":5495.48},{"stockId":1000000000906,"date":"2026-06-02T16:00:00.000Z","cp":5523.88},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000906,"cp":5496.82},{"stockId":1000000000906,"date":"2026-05-31T16:00:00.000Z","cp":5431.52},{"stockId":1000000000906,"date":"2026-05-28T16:00:00.000Z","cp":5485.86},{"stockId":1000000000906,"date":"2026-05-27T16:00:00.000Z","cp":5541.44},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000906,"cp":5530.59},{"stockId":1000000000906,"date":"2026-05-25T16:00:00.000Z","cp":5586.2},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000906,"cp":5573.49},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000906,"cp":5488.41},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000906,"cp":5409.38},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000906,"cp":5507.65},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000906,"cp":5504.14},{"stockId":1000000000906,"date":"2026-05-17T16:00:00.000Z","cp":5474.89},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000906,"cp":5492.53},{"stockId":1000000000906,"date":"2026-05-13T16:00:00.000Z","cp":5561.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000906,"cp":5675},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000906,"cp":5610},{"stockId":1000000000906,"date":"2026-05-10T16:00:00.000Z","cp":5623.03},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000906,"cp":5531.74},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000906,"cp":5555.22},{"stockId":1000000000906,"date":"2026-05-05T16:00:00.000Z","cp":5516.27},{"stockId":1000000000906,"date":"2026-04-29T16:00:00.000Z","cp":5415.79},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000906,"cp":5416.92},{"stockId":1000000000906,"date":"2026-04-27T16:00:00.000Z","cp":5349.29},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000906,"cp":5377.18},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000906,"cp":5366.41},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000906,"cp":5388.84},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000906,"cp":5414.57},{"stockId":1000000000906,"date":"2026-04-20T16:00:00.000Z","cp":5369.48},{"stockId":1000000000906,"date":"2026-04-19T16:00:00.000Z","cp":5364.65},{"stockId":1000000000906,"date":"2026-04-16T16:00:00.000Z","cp":5327.44},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000906,"cp":5327.48},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000906,"cp":5260.93},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000906,"cp":5282.09},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000906,"cp":5215.32},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000906,"cp":5207.92},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000906,"cp":5138.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000906,"cp":5170.45},{"stockId":1000000000906,"date":"2026-04-06T16:00:00.000Z","cp":4976.41},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000906,"cp":4969.83},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000906,"cp":5013.55},{"stockId":1000000000906,"date":"2026-03-31T16:00:00.000Z","cp":5078.35},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000906,"cp":4992.57},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000906,"cp":5051.58},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000906,"cp":5057.13},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000906,"cp":5019.28},{"stockId":1000000000906,"date":"2026-03-24T16:00:00.000Z","cp":5090.78},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000906,"cp":5008.71},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000906,"cp":4934.02},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000906,"cp":5113.12},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000906,"cp":5147.91},{"stockId":1000000000906,"date":"2026-03-17T16:00:00.000Z","cp":5249.01},{"stockId":1000000000906,"date":"2026-03-16T16:00:00.000Z","cp":5217.28},{"stockId":1000000000906,"date":"2026-03-15T16:00:00.000Z","cp":5276.12},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000906,"cp":5284.32},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000906,"cp":5321.34},{"stockId":1000000000906,"date":"2026-03-10T16:00:00.000Z","cp":5343.1},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000906,"cp":5320.48},{"stockId":1000000000906,"date":"2026-03-08T16:00:00.000Z","cp":5248.51},{"stockId":1000000000906,"date":"2026-03-05T16:00:00.000Z","cp":5299.69},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000906,"cp":5279.95},{"stockId":1000000000906,"date":"2026-03-03T16:00:00.000Z","cp":5232.52},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000906,"cp":5281.43},{"stockId":1000000000906,"date":"2026-03-01T16:00:00.000Z","cp":5409.87},{"stockId":1000000000906,"date":"2026-02-26T16:00:00.000Z","cp":5395.39},{"stockId":1000000000906,"date":"2026-02-25T16:00:00.000Z","cp":5389.66},{"stockId":1000000000906,"date":"2026-02-24T16:00:00.000Z","cp":5391.41},{"stockId":1000000000906,"date":"2026-02-23T16:00:00.000Z","cp":5343.63},{"stockId":1000000000906,"date":"2026-02-12T16:00:00.000Z","cp":5288.4},{"stockId":1000000000906,"date":"2026-02-11T16:00:00.000Z","cp":5358.99},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000906,"cp":5336.22},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000906,"cp":5341.05},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000906,"cp":5337.74},{"stockId":1000000000906,"date":"2026-02-05T16:00:00.000Z","cp":5246.45},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000906,"cp":5267.96},{"stockId":1000000000906,"date":"2026-02-03T16:00:00.000Z","cp":5319.08},{"stockId":1000000000906,"date":"2026-02-02T16:00:00.000Z","cp":5285.77},{"stockId":1000000000906,"date":"2026-02-01T16:00:00.000Z","cp":5195.9},{"stockId":1000000000906,"date":"2026-01-29T16:00:00.000Z","cp":5338.51},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000906,"cp":5404.07},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000906,"cp":5390.68},{"stockId":1000000000906,"date":"2026-01-26T16:00:00.000Z","cp":5371.1},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000906,"cp":5364.28},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000906,"cp":5376.18},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000906,"cp":5355.64},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000906,"cp":5346.31},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000906,"cp":5325.81},{"stockId":1000000000906,"date":"2026-01-18T16:00:00.000Z","cp":5345.79},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000906,"cp":5333.45},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000906,"cp":5347.43},{"stockId":1000000000906,"date":"2026-01-13T16:00:00.000Z","cp":5340.62},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000906,"cp":5340.31},{"stockId":1000000000906,"date":"2026-01-11T16:00:00.000Z","cp":5383.18},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000906,"cp":5322.55},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000906,"cp":5275.37},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000906,"cp":5303.15},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000906,"cp":5303.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000906,"cp":5214.24},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000906,"cp":5109.17},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000906,"cp":5125.11},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000906,"cp":5110.28},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000906,"cp":5129.89},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000906,"cp":5109.13},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000906,"cp":5091.44},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000906,"cp":5063.05},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000906,"cp":5055.51},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000906,"cp":5004.59},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000906,"cp":4979.47},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000906,"cp":5008.12},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000906,"cp":4916.58},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000906,"cp":4981.32},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000906,"cp":5014.91},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000906,"cp":4975.57},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000906,"cp":5021.04},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000906,"cp":5019.66},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000906,"cp":5048.09},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000906,"cp":5004.29},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000906,"cp":4957.92},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000906,"cp":4942.41},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000906,"cp":4969.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000906,"cp":4998.59},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000906,"cp":4945.49},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000906,"cp":4921.42},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000906,"cp":4925.78},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000906,"cp":4902.01},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000906,"cp":4852.01},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000906,"cp":4846.8},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000906,"cp":4981.87},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000906,"cp":5011.97},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000906,"cp":5001.17},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000906,"cp":5040.9},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000906,"cp":5065.03},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000906,"cp":5146.74},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000906,"cp":5080.73},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000906,"cp":5094.81},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000906,"cp":5138.96},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000906,"cp":5122.95},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000906,"cp":5138},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000906,"cp":5063.18},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000906,"cp":5052.85},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000906,"cp":5103.68},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000906,"cp":5092.98},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000906,"cp":5158.72},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000906,"cp":5206.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000906,"cp":5135.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000906,"cp":5162.43},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000906,"cp":5095.43},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000906,"cp":5030.21},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000906,"cp":5016.46},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000906,"cp":5039.44},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000906,"cp":4961.88},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000906,"cp":4932.62},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000906,"cp":5056.5},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000906,"cp":5058.5},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000906,"cp":4986.04},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000906,"cp":5064.12},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000906,"cp":5086.5},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000906,"cp":5188.99},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000906,"cp":5108.27},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000906,"cp":5080.13},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000906,"cp":5003.48},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000906,"cp":5057.12},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000906,"cp":5031.85},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000906,"cp":4967.94},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000906,"cp":4978.54},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000906,"cp":4951.69},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000906,"cp":4954.18},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000906,"cp":5007.85},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000906,"cp":4972.72},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000906,"cp":4970.44},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000906,"cp":4963.53},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000906,"cp":4979.69},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000906,"cp":4861.68},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000906,"cp":4853.8},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000906,"cp":4890.73},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000906,"cp":4870.26},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000906,"cp":4753.63},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000906,"cp":4861.33},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000906,"cp":4903.37},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000906,"cp":4957.91},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000906,"cp":4923.87},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000906,"cp":4891.3},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000906,"cp":4801.21},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000906,"cp":4873.5},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000906,"cp":4884.53},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000906,"cp":4787.24},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000906,"cp":4692.94},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000906,"cp":4684.08},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000906,"cp":4631.96},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000906,"cp":4647.22},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000906,"cp":4598.84},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000906,"cp":4549.54},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000906,"cp":4566.84},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000906,"cp":4523.73},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000906,"cp":4501.7},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000906,"cp":4474.83},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000906,"cp":4485.24},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000906,"cp":4488.01},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000906,"cp":4469.81},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000906,"cp":4435.79},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000906,"cp":4414.05},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000906,"cp":4433.07},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000906,"cp":4510.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000906,"cp":4518.65},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000906,"cp":4499.53},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000906,"cp":4488.12},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000906,"cp":4504.51},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000906,"cp":4462.89},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000906,"cp":4465.37},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000906,"cp":4428.88},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000906,"cp":4395.62},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000906,"cp":4373.14},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000906,"cp":4339.03},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000906,"cp":4348.82},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000906,"cp":4348.1},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000906,"cp":4346.97},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000906,"cp":4334.87},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000906,"cp":4314.41},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000906,"cp":4324.61},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000906,"cp":4283.43},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000906,"cp":4299.14},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000906,"cp":4289.93},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000906,"cp":4264.83},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000906,"cp":4271.93},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000906,"cp":4262.96},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000906,"cp":4241.78},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000906,"cp":4256.41},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000906,"cp":4272.22},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000906,"cp":4209.18},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000906,"cp":4155.02},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000906,"cp":4139.49},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000906,"cp":4143.67},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000906,"cp":4182.18},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000906,"cp":4179.45},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000906,"cp":4185.37},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000906,"cp":4172.49},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000906,"cp":4206.13},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000906,"cp":4206.76},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000906,"cp":4176.84},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000906,"cp":4201.63},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000906,"cp":4184.43},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000906,"cp":4188.77},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000906,"cp":4175.91},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000906,"cp":4154.22},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000906,"cp":4140.33},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000906,"cp":4164.28},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000906,"cp":4130.78},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000906,"cp":4136.11},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000906,"cp":4155.95},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000906,"cp":4170.64},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000906,"cp":4205.37},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000906,"cp":4217.63},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000906,"cp":4201.06},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000906,"cp":4179.23},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000906,"cp":4187.87},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000906,"cp":4202.28},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000906,"cp":4246.85},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000906,"cp":4205.95},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000906,"cp":4203.68},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000906,"cp":4154.57},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000906,"cp":4169.74},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000906,"cp":4148.28},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000906,"cp":4127.92},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000906,"cp":4077.15},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000906,"cp":4075.71},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000906,"cp":4079.72},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000906,"cp":4089.44},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000906,"cp":4083.33},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000906,"cp":4090.81},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000906,"cp":4086.45},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000906,"cp":4090.6},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000906,"cp":4065.38},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000906,"cp":4064.45},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000906,"cp":4064.9},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000906,"cp":4064.18},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000906,"cp":4067.12},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000906,"cp":4051.61},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000906,"cp":4032.29},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000906,"cp":3974.02},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000906,"cp":3923.98},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000906,"cp":3867.37},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000906,"cp":4190.06},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000906,"cp":4218.44},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000906,"cp":4219.91},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000906,"cp":4213.03},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000906,"cp":4246.28},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000906,"cp":4267.89},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000906,"cp":4255.72},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000906,"cp":4265.8},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000906,"cp":4272},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000906,"cp":4256.38},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000906,"cp":4321.11},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000906,"cp":4357.16},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000906,"cp":4361.17},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000906,"cp":4347.67},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000906,"cp":4353.99},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000906,"cp":4258.01},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000906,"cp":4279.27},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000906,"cp":4291.48},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000906,"cp":4275.5},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000906,"cp":4287.72},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000906,"cp":4303.88},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000906,"cp":4242.69},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000906,"cp":4226.33},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000906,"cp":4219.23},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000906,"cp":4215.63},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000906,"cp":4309.89},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000906,"cp":4307.62},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000906,"cp":4266.68},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000906,"cp":4314.18},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000906,"cp":4323.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000906,"cp":4265.07},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000906,"cp":4271.53},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000906,"cp":4230.24},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000906,"cp":4278.24},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000906,"cp":4271.34},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000906,"cp":4234.92},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000906,"cp":4254.64},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000906,"cp":4209.79},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000906,"cp":4229.83},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000906,"cp":4212.89},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000906,"cp":4156.79},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000906,"cp":4093.49},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000906,"cp":4106.4},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000906,"cp":4130.42},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000906,"cp":4094.77},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000906,"cp":4093.66},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000906,"cp":4127.21},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000906,"cp":4121.18},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000906,"cp":4102.22},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000906,"cp":4084.82},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000906,"cp":4076.99},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000906,"cp":4105.97},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000906,"cp":3991.69},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000906,"cp":3997.34},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000906,"cp":4051.69},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000906,"cp":4060.11},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000906,"cp":4069.96},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000906,"cp":4037.42},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000906,"cp":4042.52},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000906,"cp":4100.89},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000906,"cp":4226.38},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000906,"cp":4310.24},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000906,"cp":4295.85},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000906,"cp":4298.75},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000906,"cp":4288.49},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000906,"cp":4297.25},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000906,"cp":4242.71},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000906,"cp":4256.54},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000906,"cp":4267.87},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000906,"cp":4262.51},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000906,"cp":4239.02},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000906,"cp":4242.93},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000906,"cp":4274.22},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000906,"cp":4371.62},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000906,"cp":4329.84},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000906,"cp":4324.98},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000906,"cp":4293.25},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000906,"cp":4304.53},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000906,"cp":4248.75},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000906,"cp":4251.68},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000906,"cp":4278.68},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000906,"cp":4277.43},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000906,"cp":4235.36},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000906,"cp":4182.39},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000906,"cp":4218.9},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000906,"cp":4143.87},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000906,"cp":4158.67},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000906,"cp":4175.52},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000906,"cp":4318.63},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000906,"cp":4317.13},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000906,"cp":4299.55},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000906,"cp":4258.89},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000906,"cp":4290.82},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000906,"cp":4376.38},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000906,"cp":4467.53},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000906,"cp":4448.14},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000906,"cp":4497.02},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000906,"cp":4455.03},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000906,"cp":4491.61},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000906,"cp":4373},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000906,"cp":4386.66},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000906,"cp":4272.36},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000906,"cp":4210.3},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000906,"cp":4224.15},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000906,"cp":4210.99},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000906,"cp":4234.42},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000906,"cp":4279.43},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000906,"cp":4259.34},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000906,"cp":4221.67},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000906,"cp":4266.54},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000906,"cp":4249.95},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000906,"cp":4222.55},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000906,"cp":4202.53},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000906,"cp":4051.3},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000906,"cp":4093.94},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000906,"cp":4115.65},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000906,"cp":4225.48},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000906,"cp":4140.29},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000906,"cp":4270.19},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000906,"cp":4245.09},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000906,"cp":4564.29},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000906,"cp":4296.08},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000906,"cp":3942.82},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000906,"cp":3766.53},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000906,"cp":3612.56},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000906,"cp":3564.95},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000906,"cp":3416.92},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000906,"cp":3408.23},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000906,"cp":3408.34},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000906,"cp":3377.5},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000906,"cp":3365.84},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000906,"cp":3384.99},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000906,"cp":3399.37},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000906,"cp":3405.73},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000906,"cp":3403.39},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000906,"cp":3439.82},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000906,"cp":3472.92},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000906,"cp":3464.87},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000906,"cp":3484.61},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000906,"cp":3468.57},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000906,"cp":3531.07},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000906,"cp":3480.78},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000906,"cp":3476.99},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000906,"cp":3491.2},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000906,"cp":3515.53},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000906,"cp":3516.55},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000906,"cp":3504.59},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000906,"cp":3521.48},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000906,"cp":3533.14},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000906,"cp":3567.76},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000906,"cp":3556.32},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000906,"cp":3558.62},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000906,"cp":3526.54},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000906,"cp":3558.83},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000906,"cp":3548.69},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000906,"cp":3554.46},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000906,"cp":3570.18},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000906,"cp":3568.29},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000906,"cp":3569.27},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000906,"cp":3558.87},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000906,"cp":3609.54},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000906,"cp":3649.55},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000906,"cp":3674.1},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000906,"cp":3580.76},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000906,"cp":3599.67},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000906,"cp":3619.7},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000906,"cp":3598.37},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000906,"cp":3614},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000906,"cp":3641.66},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000906,"cp":3728.63},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000906,"cp":3749.07},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000906,"cp":3735.64},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000906,"cp":3716.18},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000906,"cp":3721.37},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000906,"cp":3701},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000906,"cp":3704.57},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000906,"cp":3705},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000906,"cp":3655.67},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000906,"cp":3670.49},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000906,"cp":3622.52},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000906,"cp":3661.49},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000906,"cp":3667.35},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000906,"cp":3695.79},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000906,"cp":3709.72},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000906,"cp":3724.91},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000906,"cp":3700.35},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000906,"cp":3691.55},{"stockId":1000000000906,"date":"2024-06-25T16:00:00.000Z","cp":3729.82},{"stockId":1000000000906,"date":"2024-06-24T16:00:00.000Z","cp":3698.44},{"stockId":1000000000906,"date":"2024-06-23T16:00:00.000Z","cp":3721.89},{"stockId":1000000000906,"date":"2024-06-20T16:00:00.000Z","cp":3757.48},{"stockId":1000000000906,"date":"2024-06-19T16:00:00.000Z","cp":3762.16},{"stockId":1000000000906,"date":"2024-06-18T16:00:00.000Z","cp":3796.49},{"stockId":1000000000906,"date":"2024-06-17T16:00:00.000Z","cp":3821.62},{"stockId":1000000000906,"date":"2024-06-16T16:00:00.000Z","cp":3809.64},{"stockId":1000000000906,"date":"2024-06-13T16:00:00.000Z","cp":3815.03},{"stockId":1000000000906,"date":"2024-06-12T16:00:00.000Z","cp":3799.22},{"stockId":1000000000906,"date":"2024-06-11T16:00:00.000Z","cp":3820.81}]}