window.pageData = {"fund":{"_id":3000000009726,"stockCode":"009726","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":9726,"masterFundFlag":1,"status":"normal","name":"招商中证500等权重指数增强型证券投资基金","shortName":"招商中证500等权重指数增强A","exchange":"jj","followedNum":29,"inceptionDate":"2020-12-22T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","masterFundShortName":"招商中证500等权重指数增强","setUpDate":"2020-12-22T16:00:00.000Z","setUpAssetScale":173648823.69,"setUpShares":173648823.69,"pinyin":"zszz500dqzzszqxzqtzjj","memoNum":1,"indexFundFlag":1,"indexId":1000000000982,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"name":"500等权","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"蔡振","stockType":"fund_manager","stockCode":"db20812820","exchange":"fm","tickerId":326214300}],"hotMetrics":{"fss":{"stockId":3000000009726,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3037,"f_ins_h_s_r_c_hy":-0.1391,"f_ins_h_s_r_c_1y":0.17000000000000004,"f_ind_h_s_r":0.6962999999999999,"f_ind_h_s_r_c_hy":0.1390999999999999,"f_ind_h_s_r_c_1y":-0.17000000000000004,"f_h_a":48535,"f_h_s_a":8684,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009726,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.4379378480330519,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.6326352530541012,"f_p_r_m3_ssc":5584,"f_p_r_m3_ssrp":0.6066630843632456,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.428951367781155,"f_p_r_y1_ssc":4503,"f_p_r_y1_ssrp":0.40404264771212794,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.4273678094131319,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.25995068686157097,"f_cagr_p_r_fs_ssc":5779,"f_cagr_p_r_fs_ssrp":0.3791969539633091,"f_p_r_y5_ssc":1729,"f_p_r_y5_ssrp":0.07349537037037036},"fp":{"stockId":3000000009726,"type":"fp","f_p_r_fys":0.05310979541590921,"f_p_r_m1":-0.017608136927872442,"f_p_r_m3":-0.01685546981885877,"f_p_r_m6":0.07170554196742818,"f_p_r_y1":0.3958818958818964,"f_cagr_p_r_fs":0.11660159045644236,"f_p_r_d1":0.001163805644457394,"f_p_r_y2":0.5164176584789402,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":0,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":0.5,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":0.5,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":0,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":0,"f_p_r_y3":0.3714787388350258,"f_p_r_y3_sic":3,"f_p_r_y3_sirp":0,"last_data_date":"2026-04-14T16:00:00.000Z","f_p_r_y5":0.7406259083422153},"ff":{"stockId":3000000009726,"type":"ff","f_m_f":6245306,"f_m_f_r":0.012,"f_c_f":1040884,"f_c_f_r":0.002,"f_m_a_c_f":7286190,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009726,"type":"f_nlacan","f_nv_d":"2026-04-14T16:00:00.000Z","f_nv":1.7965,"f_nv_cr":-0.0018335370596733735},"f_as":{"stockId":3000000009726,"type":"f_as","f_tas":460539528.5645,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009727,"name":"招商中证500等权重指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-22T16:00:00.000Z","indexFundFlag":1,"stockCode":"009727","tickerId":9727,"shortName":"招商中证500等权重指数增强C","__csrcFundId":8359,"lastUpdated":"2026-04-10T17:06:09.058Z","exchange":"jj","followedNum":9,"fundCollectionId":4000050210000,"currency":"CNY","status":"normal","setUpDate":"2020-12-22T16:00:00.000Z","setUpAssetScale":79178718.26,"setUpShares":79178718.26,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zszz500dqzzszqxzqtzjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000000982}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009726,"stockId":600166,"holdings":3287200,"marketCap":9598624,"netValueRatio":0.0101,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.065693430656935,"stock":{"stockCode":"600166","exchange":"sh","stockType":"company","tickerId":600166,"name":"福田汽车"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009726,"stockId":50,"holdings":1041500,"marketCap":9404745,"netValueRatio":0.0099,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.0897177419354841,"stock":{"stockCode":"000050","exchange":"sz","stockType":"company","tickerId":50,"name":"深天马A"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009726,"stockId":300003,"holdings":579100,"marketCap":9155571,"netValueRatio":0.0096,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.09760273972602729,"stock":{"stockCode":"300003","exchange":"sz","stockType":"company","tickerId":300003,"name":"乐普医疗"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009726,"stockId":2414,"holdings":621200,"marketCap":9113004,"netValueRatio":0.0096,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.1878542510121468,"stock":{"stockCode":"002414","exchange":"sz","stockType":"company","tickerId":2414,"name":"高德红外"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009726,"stockId":2841,"holdings":227000,"marketCap":8996010,"netValueRatio":0.0095,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.0042713567839205435,"stock":{"stockCode":"002841","exchange":"sz","stockType":"company","tickerId":2841,"name":"视源股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009726,"stockId":2202,"holdings":431000,"marketCap":8792400,"netValueRatio":0.0093,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.36272545090180386,"stock":{"stockCode":"002202","exchange":"sz","stockType":"company","tickerId":2202,"name":"金风科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009726,"stockId":603486,"holdings":101800,"marketCap":8213224,"netValueRatio":0.0086,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.24948837209302366,"stock":{"stockCode":"603486","exchange":"sh","stockType":"company","tickerId":603486,"name":"科沃斯"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009726,"stockId":688778,"holdings":103363,"marketCap":7997195,"netValueRatio":0.0084,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.07783075089392122,"stock":{"stockCode":"688778","tickerId":688778,"exchange":"sh","stockType":"company","name":"厦钨新能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009726,"stockId":932,"holdings":1378100,"marketCap":7744922,"netValueRatio":0.0082,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.13405238828967625,"stock":{"stockCode":"000932","exchange":"sz","stockType":"company","tickerId":932,"name":"华菱钢铁"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009726,"stockId":2558,"holdings":171600,"marketCap":7428564,"netValueRatio":0.0078,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.04183266932270946,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}}],"lastFsMetrics":{"latestTurnoverRate":5.9851555233121445,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000982,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000982","csiCode":"000982","tickerId":982,"source":"csi","fsTableType":"non_financial","currency":"CNY","constituentsMarkets":["a"],"name":"500等权","lastUpdated":"2024-12-25T07:10:45.862Z","followedNum":29,"basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证500等权重指数与中证500指数样本相同，采用等权重加权，指数的样本权重与行业权重分布更为均匀，为投资者提供更多样化的投资标的。","fullName":"中证500等权重指数","launchDate":"2011-06-12T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":null,"series":"strategy","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000982factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/272_000982_Index_Methodology_cn.pdf","totalReturnIndexId":1000001700982,"pinyin":"500dq","hotSpots":[null],"memoNum":4},"managerEmploymentList":[{"_id":"69dfa62e02a6201402e62104","stockId":3000000009726,"source":"cn_info","declarationDate":"2024-11-25T16:00:00.000Z","appointmentDate":"2020-12-22T16:00:00.000Z","departureDate":"2024-11-25T16:00:00.000Z","isEmployed":false,"managerId":7002316100160,"manager":{"_id":7002316100160,"name":"王平","tickerId":2316100160,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20069308","exchange":"fm","followedNum":34,"currency":"CNY","fundManagerSecondLevel":"company","memoNum":2},"fund":{"_id":3000000009726,"stockCode":"009726","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":9726,"name":"招商中证500等权重指数增强型证券投资基金","shortName":"招商中证500等权重指数增强A","exchange":"jj","followedNum":29,"inceptionDate":"2020-12-22T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000009726,"type":"f_as","f_m_f":6245306,"f_m_f_r":0.012,"f_c_f":1040884,"f_c_f_r":0.002,"f_m_a_c_f":7286190,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":460539528.5645,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":11,"managerYearStartProfit":0.0531,"managerCagr":0.0647,"managerTotalProfit":0.279,"indexYearStartProfit":0.0648,"indexCagr":-0.0088,"indexTotalProfit":-0.0341},{"_id":"69dfa62e02a6201402e62105","stockId":3000000009726,"source":"cn_info","declarationDate":"2025-04-22T16:00:00.000Z","appointmentDate":"2021-09-15T16:00:00.000Z","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":3000000009726,"stockCode":"009726","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":9726,"name":"招商中证500等权重指数增强型证券投资基金","shortName":"招商中证500等权重指数增强A","exchange":"jj","followedNum":29,"inceptionDate":"2020-12-22T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000009726,"type":"f_as","f_m_f":6245306,"f_m_f_r":0.012,"f_c_f":1040884,"f_c_f_r":0.002,"f_m_a_c_f":7286190,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":460539528.5645,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":7,"managerYearStartProfit":0.0531,"managerCagr":-0.0063,"managerTotalProfit":-0.0227,"indexYearStartProfit":0.0648,"indexCagr":-0.0549,"indexTotalProfit":-0.184},{"_id":"69dfa62e02a6201402e62106","stockId":3000000009726,"source":"cn_info","declarationDate":"2025-04-22T16:00:00.000Z","appointmentDate":"2025-04-22T16:00:00.000Z","isEmployed":true,"managerId":7000326214300,"manager":{"_id":7000326214300,"name":"蔡振","tickerId":326214300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20812820","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000009726,"stockCode":"009726","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":9726,"name":"招商中证500等权重指数增强型证券投资基金","shortName":"招商中证500等权重指数增强A","exchange":"jj","followedNum":29,"inceptionDate":"2020-12-22T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000009726,"type":"f_as","f_m_f":6245306,"f_m_f_r":0.012,"f_c_f":1040884,"f_c_f_r":0.002,"f_m_a_c_f":7286190,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":460539528.5645,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":11,"managerYearStartProfit":0.0531,"managerCagr":0.376,"managerTotalProfit":0.376,"indexYearStartProfit":0.0648,"indexCagr":0.3657,"indexTotalProfit":0.3657}],"influencesList":[],"netValueList":[{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7965},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7998},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.781},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7871},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7636},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7771},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7048},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6983},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7177},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7448},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7106},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7344},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7313},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7126},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7326},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7017},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6666},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7354},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7539},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7987},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7902},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.819},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8287},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8453},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8496},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8441},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8165},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8344},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.821},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8102},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.825},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8919},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.9045},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8958},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8921},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8683},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8517},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8739},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8604},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8544},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8525},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8271},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.824},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8446},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8352},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7921},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8608},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8845},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.9012},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.893},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8912},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.9062},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8754},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8647},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8448},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8474},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8329},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8273},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.82},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8137},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.8328},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.807},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7803},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7801},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.775},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7423},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7059},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7077},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7043},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.714},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7052},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6949},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6774},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6736},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6607},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6449},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6509},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.624},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6443},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6503},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.634},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6495},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6453},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6588},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6503},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6294},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6302},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6331},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.643},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6282},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6136},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6134},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6155},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.598},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.5841},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6359},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6471},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6563},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6745},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6806},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7027},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6803},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6842},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6946},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6949},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6992},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6754},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.668},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6927},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6932},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7046},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7253},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6993},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7028},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6785},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6567},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6532},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6591},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6284},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6156},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6606},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6763},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6583},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6882},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6951},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.7129},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6839},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6699},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6515},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6622},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6573},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6241},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6342},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6345},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6354},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6475},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6331},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6265},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6299},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6272},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.5952},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.5985},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6112},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.5943},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.5537},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.581},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6002},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6255},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6143},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6097},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.5904},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6206},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.6155},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.5933},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.5766},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.578},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.5596},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.563},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.5482},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.5212},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.5397},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.5243},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.5218},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.5087},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.5062},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.5078},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.5004},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4881},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4793},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4775},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4993},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.5046},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4997},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4999},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.5002},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4802},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4843},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4697},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4549},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4494},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4404},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4367},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4421},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4381},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4303},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4211},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4229},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4095},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4082},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4109},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4062},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4084},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4019},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3928},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3879},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3927},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3752},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3588},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3474},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3485},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3632},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3636},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3654},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3598},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.37},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3659},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3582},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3659},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3565},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3582},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3533},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3445},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3342},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3424},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.321},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3236},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3237},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3197},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3316},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3434},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3414},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3349},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3296},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3286},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.344},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3401},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3417},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3257},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3357},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3292},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3245},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.303},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3002},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2993},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3071},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3014},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3056},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2961},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2975},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2808},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2771},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.274},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.287},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.291},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2819},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2765},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2509},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2336},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2342},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3612},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3782},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.378},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3661},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3765},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3846},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3837},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.385},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3841},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3849},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3986},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4035},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4086},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4035},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.4019},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3763},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3839},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3822},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3764},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3748},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.377},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3593},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.359},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3515},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3431},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3756},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3824},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3693},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3846},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3857},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.368},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3605},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3454},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3623},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3588},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3476},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.36},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3467},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3498},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3417},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3237},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.302},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3032},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3076},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2914},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2969},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3064},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3028},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2943},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2813},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2755},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2818},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2432},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.243},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2579},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2584},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2643},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2518},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2481},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2685},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3068},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3397},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3379},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3348},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.323},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3348},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3166},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.337},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3311},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3194},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3122},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3262},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3404},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3596},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3492},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3356},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3276},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3317},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3133},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3098},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3245},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3259},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3074},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2909},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3021},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.279},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2862},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2855},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3333},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3358},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.322},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3033},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3175},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.34},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3707},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3725},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3859},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3641},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3695},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3448},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.342},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3107},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.288},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3056},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2981},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2947},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3105},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2967},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2813},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2904},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2879},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2759},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2635},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2239},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2366},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2378},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2672},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2426},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2879},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2881},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3836},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.3013},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1891},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1341},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0882},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0789},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0348},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0349},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0424},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.027},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0269},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0379},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0432},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0443},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0442},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0515},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.068},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0628},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0662},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0559},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.078},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0607},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0473},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0469},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0555},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0538},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0533},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0647},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0683},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0855},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.084},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0902},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0835},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0991},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0953},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0951},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.104},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1003},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1017},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0877},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1062},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1203},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.13},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0875},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0877},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0978},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0819},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0798},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0925},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1215},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1257},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1267},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1217},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1287},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.128},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1384},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.139},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1151},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.12},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.0986},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1174},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1092},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1301},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1373},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1483},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.136},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1361},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1313},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1488},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1304},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1359},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1601},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1555},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1718},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1831},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1763},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1759},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1691},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1754},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1742},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1753},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1759},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1865},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.201},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.19},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1984},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1971},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1982},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1953},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2067},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1947},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1997},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2215},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2263},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2319},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2281},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2149},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2198},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2305},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.231},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2373},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2384},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2223},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2364},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2357},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2152},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2229},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.2023},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1845},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1844},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1716},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1826},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1876},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.1893},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000009726,"lxr_nv_fc":1.184}],"priceMetricsList":[{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000982,"cp":9611.51},{"stockId":1000000000982,"date":"2026-04-13T16:00:00.000Z","cp":9643.6},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000982,"cp":9535.87},{"stockId":1000000000982,"date":"2026-04-09T16:00:00.000Z","cp":9540.42},{"stockId":1000000000982,"date":"2026-04-08T16:00:00.000Z","cp":9465.69},{"stockId":1000000000982,"date":"2026-04-07T16:00:00.000Z","cp":9540.5},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000982,"cp":9150.43},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000982,"cp":9104.57},{"stockId":1000000000982,"date":"2026-04-01T16:00:00.000Z","cp":9204.36},{"stockId":1000000000982,"date":"2026-03-31T16:00:00.000Z","cp":9357.06},{"stockId":1000000000982,"date":"2026-03-30T16:00:00.000Z","cp":9208.89},{"stockId":1000000000982,"date":"2026-03-29T16:00:00.000Z","cp":9368.67},{"stockId":1000000000982,"date":"2026-03-26T16:00:00.000Z","cp":9359.01},{"stockId":1000000000982,"date":"2026-03-25T16:00:00.000Z","cp":9256.69},{"stockId":1000000000982,"date":"2026-03-24T16:00:00.000Z","cp":9398.9},{"stockId":1000000000982,"date":"2026-03-23T16:00:00.000Z","cp":9212.36},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000982,"cp":9001.53},{"stockId":1000000000982,"date":"2026-03-19T16:00:00.000Z","cp":9376.3},{"stockId":1000000000982,"date":"2026-03-18T16:00:00.000Z","cp":9506.17},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000982,"cp":9730.79},{"stockId":1000000000982,"date":"2026-03-16T16:00:00.000Z","cp":9661.19},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000982,"cp":9832.29},{"stockId":1000000000982,"date":"2026-03-12T16:00:00.000Z","cp":9905.31},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000982,"cp":10034.36},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000982,"cp":10055.66},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000982,"cp":10038.98},{"stockId":1000000000982,"date":"2026-03-08T16:00:00.000Z","cp":9900.19},{"stockId":1000000000982,"date":"2026-03-05T16:00:00.000Z","cp":9986.74},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000982,"cp":9901.29},{"stockId":1000000000982,"date":"2026-03-03T16:00:00.000Z","cp":9844.7},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000982,"cp":9903.63},{"stockId":1000000000982,"date":"2026-03-01T16:00:00.000Z","cp":10295.42},{"stockId":1000000000982,"date":"2026-02-26T16:00:00.000Z","cp":10297.58},{"stockId":1000000000982,"date":"2026-02-25T16:00:00.000Z","cp":10185.92},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000982,"cp":10161.39},{"stockId":1000000000982,"date":"2026-02-23T16:00:00.000Z","cp":10012.84},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000982,"cp":9901.55},{"stockId":1000000000982,"date":"2026-02-11T16:00:00.000Z","cp":10042.69},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000982,"cp":9962.3},{"stockId":1000000000982,"date":"2026-02-09T16:00:00.000Z","cp":9942.37},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000982,"cp":9947.14},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000982,"cp":9779.25},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000982,"cp":9789.59},{"stockId":1000000000982,"date":"2026-02-03T16:00:00.000Z","cp":9928.89},{"stockId":1000000000982,"date":"2026-02-02T16:00:00.000Z","cp":9875.45},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000982,"cp":9604.56},{"stockId":1000000000982,"date":"2026-01-29T16:00:00.000Z","cp":9980.98},{"stockId":1000000000982,"date":"2026-01-28T16:00:00.000Z","cp":10144.47},{"stockId":1000000000982,"date":"2026-01-27T16:00:00.000Z","cp":10206.31},{"stockId":1000000000982,"date":"2026-01-26T16:00:00.000Z","cp":10156.05},{"stockId":1000000000982,"date":"2026-01-25T16:00:00.000Z","cp":10127.65},{"stockId":1000000000982,"date":"2026-01-22T16:00:00.000Z","cp":10236.72},{"stockId":1000000000982,"date":"2026-01-21T16:00:00.000Z","cp":10018.45},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000982,"cp":9951.47},{"stockId":1000000000982,"date":"2026-01-19T16:00:00.000Z","cp":9869.48},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000000982,"cp":9897.23},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000982,"cp":9819.99},{"stockId":1000000000982,"date":"2026-01-14T16:00:00.000Z","cp":9817.93},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000982,"cp":9835.39},{"stockId":1000000000982,"date":"2026-01-12T16:00:00.000Z","cp":9761.54},{"stockId":1000000000982,"date":"2026-01-11T16:00:00.000Z","cp":9874.77},{"stockId":1000000000982,"date":"2026-01-08T16:00:00.000Z","cp":9668.14},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000982,"cp":9487.44},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000982,"cp":9453.97},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000982,"cp":9402},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000982,"cp":9217.23},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000982,"cp":9026.4},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000982,"cp":9013.92},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000982,"cp":9000},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000982,"cp":9035.29},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000982,"cp":8988.3},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000982,"cp":8918.18},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000982,"cp":8817.59},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000982,"cp":8834.59},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000982,"cp":8759.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000982,"cp":8673.71},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000982,"cp":8702.03},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000982,"cp":8572.04},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000982,"cp":8692.19},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000982,"cp":8745.54},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000982,"cp":8642.71},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000982,"cp":8729.28},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000982,"cp":8683.38},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000982,"cp":8759.63},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000982,"cp":8683.66},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000982,"cp":8581.68},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000982,"cp":8579.25},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000982,"cp":8619.95},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000982,"cp":8687.2},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000982,"cp":8604.16},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000982,"cp":8503.91},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000982,"cp":8520.61},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000982,"cp":8523.06},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000982,"cp":8430.28},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000982,"cp":8367.38},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000982,"cp":8662.9},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000982,"cp":8735.07},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000982,"cp":8771.58},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000982,"cp":8889.59},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000982,"cp":8893.71},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000982,"cp":9024.76},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000982,"cp":8895.44},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000982,"cp":8954.03},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000982,"cp":8992.03},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000982,"cp":8956.07},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000982,"cp":8954.95},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000982,"cp":8834.01},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000982,"cp":8796.03},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000982,"cp":8928.23},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000982,"cp":8915.5},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000982,"cp":8968.86},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000982,"cp":9064.18},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000982,"cp":8900.89},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000982,"cp":8934.54},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000982,"cp":8806.51},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000982,"cp":8692.81},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000982,"cp":8677.51},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000982,"cp":8744.43},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000982,"cp":8612.43},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000982,"cp":8549.75},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000982,"cp":8793.45},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000982,"cp":8867.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000982,"cp":8762},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000982,"cp":8946.61},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000982,"cp":8982.69},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000982,"cp":9114.51},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000982,"cp":8951.47},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000982,"cp":8875.31},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000982,"cp":8751.67},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000982,"cp":8846.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000982,"cp":8842.96},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000982,"cp":8676.2},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000982,"cp":8732.74},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000982,"cp":8694.77},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000982,"cp":8719.13},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000982,"cp":8802.26},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000982,"cp":8720.59},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000982,"cp":8665.79},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000982,"cp":8682.66},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000982,"cp":8660.18},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000982,"cp":8465.55},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000982,"cp":8484.15},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000982,"cp":8546.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000982,"cp":8436.51},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000982,"cp":8200.31},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000982,"cp":8369.3},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000982,"cp":8490.98},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000982,"cp":8658.92},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000982,"cp":8587.43},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000982,"cp":8563.32},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000982,"cp":8414.74},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000982,"cp":8554.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000982,"cp":8540.09},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000982,"cp":8397.15},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000982,"cp":8274.11},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000982,"cp":8288.99},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000982,"cp":8201.65},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000982,"cp":8225.8},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000982,"cp":8112.5},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000982,"cp":7944.21},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000982,"cp":8041.65},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000982,"cp":7952.37},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000982,"cp":7933.17},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000982,"cp":7855.66},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000982,"cp":7862.05},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000982,"cp":7881.86},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000982,"cp":7822.31},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000982,"cp":7774.46},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000982,"cp":7719.94},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000982,"cp":7727.54},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000982,"cp":7848.87},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000982,"cp":7895.36},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000982,"cp":7857.35},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000982,"cp":7852.82},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000982,"cp":7864.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000982,"cp":7741.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000982,"cp":7761.23},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000982,"cp":7676.46},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000982,"cp":7586.18},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000982,"cp":7557.64},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000982,"cp":7489.67},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000982,"cp":7487.2},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000982,"cp":7513.14},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000982,"cp":7513.37},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000982,"cp":7465.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000982,"cp":7420.33},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000982,"cp":7441.73},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000982,"cp":7354.43},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000982,"cp":7351},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000982,"cp":7365.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000982,"cp":7334.77},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000982,"cp":7369.44},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000982,"cp":7347.53},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000982,"cp":7292.02},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000982,"cp":7261.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000982,"cp":7293.2},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000982,"cp":7181.77},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000982,"cp":7072.95},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000982,"cp":7030.67},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000982,"cp":7071.71},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000982,"cp":7155.92},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000982,"cp":7170.89},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000982,"cp":7185.47},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000982,"cp":7160.78},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000982,"cp":7242.59},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000982,"cp":7231.48},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000982,"cp":7194.61},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000982,"cp":7253.03},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000982,"cp":7204.72},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000982,"cp":7211.73},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000982,"cp":7187.31},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000982,"cp":7135.45},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000982,"cp":7092.36},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000982,"cp":7145.67},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000982,"cp":7050.58},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000982,"cp":7061.35},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000982,"cp":7074.22},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000982,"cp":7053.11},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000982,"cp":7114.79},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000982,"cp":7183.58},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000982,"cp":7179.66},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000982,"cp":7147.23},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000982,"cp":7132.7},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000982,"cp":7131.97},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000982,"cp":7223.83},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000982,"cp":7206.11},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000982,"cp":7213.86},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000982,"cp":7127.54},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000982,"cp":7188.16},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000982,"cp":7158.56},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000982,"cp":7143.45},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000982,"cp":7019.81},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000982,"cp":6994.31},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000982,"cp":6989.27},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000982,"cp":7026.06},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000982,"cp":7010.57},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000982,"cp":7037.86},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000982,"cp":7030.79},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000982,"cp":7047.64},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000982,"cp":6954.54},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000982,"cp":6959.31},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000982,"cp":6954.16},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000982,"cp":7015.03},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000982,"cp":7040.89},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000982,"cp":6985.31},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000982,"cp":6947.43},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000982,"cp":6826.23},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000982,"cp":6687.94},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000982,"cp":6618.21},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000982,"cp":7306.7},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000982,"cp":7359.29},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000982,"cp":7354.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000982,"cp":7294.54},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000982,"cp":7364.21},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000982,"cp":7414.54},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000982,"cp":7408.74},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000982,"cp":7405.44},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000982,"cp":7419.9},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000982,"cp":7425.97},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000982,"cp":7517.58},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000982,"cp":7566.52},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000982,"cp":7599.53},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000982,"cp":7573.52},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000982,"cp":7568.94},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000982,"cp":7449.88},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000982,"cp":7497.47},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000982,"cp":7500.33},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000982,"cp":7456.99},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000982,"cp":7450.51},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000982,"cp":7489.39},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000982,"cp":7377.35},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000982,"cp":7372.42},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000982,"cp":7309.21},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000982,"cp":7275.46},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000982,"cp":7476.75},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000982,"cp":7492.19},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000982,"cp":7393.28},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000982,"cp":7467.33},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000982,"cp":7483.7},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000982,"cp":7365.49},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000982,"cp":7346.99},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000982,"cp":7231.22},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000982,"cp":7360.05},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000982,"cp":7353.79},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000982,"cp":7281.95},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000982,"cp":7324.02},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000982,"cp":7224.7},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000982,"cp":7255.71},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000982,"cp":7187.05},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000982,"cp":7087.59},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000982,"cp":6938.41},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000982,"cp":6919.82},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000982,"cp":6972.06},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000982,"cp":6899.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000982,"cp":6917.63},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000982,"cp":6956.77},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000982,"cp":6942.19},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000982,"cp":6914.72},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000982,"cp":6863.79},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000982,"cp":6836.23},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000982,"cp":6894.37},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000982,"cp":6676.91},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000982,"cp":6656.67},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000982,"cp":6768.14},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000982,"cp":6784.37},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000982,"cp":6815.94},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000982,"cp":6767.86},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000982,"cp":6759.17},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000982,"cp":6891.96},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000982,"cp":7099.5},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000982,"cp":7296.76},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000982,"cp":7301.76},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000982,"cp":7281.71},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000982,"cp":7239.5},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000982,"cp":7308.35},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000982,"cp":7208.93},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000982,"cp":7327.39},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000982,"cp":7312.25},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000982,"cp":7306.38},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000982,"cp":7261.38},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000982,"cp":7340.45},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000982,"cp":7422.7},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000982,"cp":7566.4},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000982,"cp":7500.71},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000982,"cp":7428.7},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000982,"cp":7373.91},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000982,"cp":7418.31},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000982,"cp":7316.79},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000982,"cp":7282.78},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000982,"cp":7358.02},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000982,"cp":7372.2},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000982,"cp":7253.59},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000982,"cp":7137.52},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000982,"cp":7184.5},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000982,"cp":7041.08},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000982,"cp":7098.36},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000982,"cp":7104.21},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000982,"cp":7398.1},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000982,"cp":7415.55},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000982,"cp":7344.17},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000982,"cp":7212.59},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000982,"cp":7314.69},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000982,"cp":7502.81},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000982,"cp":7729.38},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000982,"cp":7741.54},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000982,"cp":7826.91},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000982,"cp":7685.93},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000982,"cp":7704.24},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000982,"cp":7547.54},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000982,"cp":7528.79},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000982,"cp":7301.34},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000982,"cp":7181.08},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000982,"cp":7278.27},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000982,"cp":7184.73},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000982,"cp":7164.47},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000982,"cp":7266.13},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000982,"cp":7169.2},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000982,"cp":7050.9},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000982,"cp":7118.13},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000982,"cp":7073.66},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000982,"cp":7011.74},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000982,"cp":6929.96},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000982,"cp":6668.55},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000982,"cp":6728.98},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000982,"cp":6738.01},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000982,"cp":6903.9},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000982,"cp":6739.07},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000982,"cp":7028.45},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000982,"cp":7085.88},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000982,"cp":7620.73},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000982,"cp":7092.46},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000982,"cp":6411.88},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000982,"cp":6077.92},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000982,"cp":5818.14},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000982,"cp":5761.95},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000982,"cp":5521.43},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000982,"cp":5527.09},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000982,"cp":5561.22},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000982,"cp":5481.06},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000982,"cp":5474.75},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000982,"cp":5536.49},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000982,"cp":5556.64},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000982,"cp":5553.24},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000982,"cp":5551.92},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000982,"cp":5590.98},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000982,"cp":5674.12},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000982,"cp":5647.4},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000982,"cp":5661.28},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000982,"cp":5603.65},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000982,"cp":5715.34},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000982,"cp":5620.19},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000982,"cp":5539.34},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000982,"cp":5530.04},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000982,"cp":5594.66},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000982,"cp":5576.64},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000982,"cp":5574.08},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000982,"cp":5646.15},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000982,"cp":5670.46},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000982,"cp":5772.23},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000982,"cp":5760.72},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000982,"cp":5808.73},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000982,"cp":5764.57},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000982,"cp":5840.94},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000982,"cp":5820.59},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000982,"cp":5836.15},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000982,"cp":5889.32},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000982,"cp":5882.71},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000982,"cp":5891.2},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000982,"cp":5814.99},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000982,"cp":5921.27},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000982,"cp":5990.33},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000982,"cp":6028.86},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000982,"cp":5797.51},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000982,"cp":5797.91},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000982,"cp":5835.39},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000982,"cp":5758.16},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000982,"cp":5740.24},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000982,"cp":5810.55},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000982,"cp":5976.02},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000982,"cp":5983.59},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000982,"cp":5978.09},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000982,"cp":5951.53},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000982,"cp":5989.68},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000982,"cp":5975.69},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000982,"cp":6026.92},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000982,"cp":6044.04},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000982,"cp":5913.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000982,"cp":5954.02},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000982,"cp":5851.11},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000982,"cp":5969.03},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000982,"cp":5932.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000982,"cp":6040.22},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000982,"cp":6079.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000982,"cp":6139.48},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000982,"cp":6069.74},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000982,"cp":6062.08},{"stockId":1000000000982,"date":"2024-06-25T16:00:00.000Z","cp":6178.57},{"stockId":1000000000982,"date":"2024-06-24T16:00:00.000Z","cp":6080.52},{"stockId":1000000000982,"date":"2024-06-23T16:00:00.000Z","cp":6131.86},{"stockId":1000000000982,"date":"2024-06-20T16:00:00.000Z","cp":6276.43},{"stockId":1000000000982,"date":"2024-06-19T16:00:00.000Z","cp":6271.07},{"stockId":1000000000982,"date":"2024-06-18T16:00:00.000Z","cp":6367.09},{"stockId":1000000000982,"date":"2024-06-17T16:00:00.000Z","cp":6448.93},{"stockId":1000000000982,"date":"2024-06-16T16:00:00.000Z","cp":6429.07},{"stockId":1000000000982,"date":"2024-06-13T16:00:00.000Z","cp":6442.57},{"stockId":1000000000982,"date":"2024-06-12T16:00:00.000Z","cp":6432.27},{"stockId":1000000000982,"date":"2024-06-11T16:00:00.000Z","cp":6478.98},{"stockId":1000000000982,"date":"2024-06-10T16:00:00.000Z","cp":6462.12},{"stockId":1000000000982,"date":"2024-06-06T16:00:00.000Z","cp":6458.15},{"stockId":1000000000982,"date":"2024-06-05T16:00:00.000Z","cp":6466.66},{"stockId":1000000000982,"date":"2024-06-04T16:00:00.000Z","cp":6537.88},{"stockId":1000000000982,"date":"2024-06-03T16:00:00.000Z","cp":6621},{"stockId":1000000000982,"date":"2024-06-02T16:00:00.000Z","cp":6535.39},{"stockId":1000000000982,"date":"2024-05-30T16:00:00.000Z","cp":6592.07},{"stockId":1000000000982,"date":"2024-05-29T16:00:00.000Z","cp":6593.61},{"stockId":1000000000982,"date":"2024-05-28T16:00:00.000Z","cp":6622},{"stockId":1000000000982,"date":"2024-05-27T16:00:00.000Z","cp":6608.47},{"stockId":1000000000982,"date":"2024-05-26T16:00:00.000Z","cp":6672.18},{"stockId":1000000000982,"date":"2024-05-23T16:00:00.000Z","cp":6607.55},{"stockId":1000000000982,"date":"2024-05-22T16:00:00.000Z","cp":6660.47},{"stockId":1000000000982,"date":"2024-05-21T16:00:00.000Z","cp":6796.25},{"stockId":1000000000982,"date":"2024-05-20T16:00:00.000Z","cp":6802.98},{"stockId":1000000000982,"date":"2024-05-19T16:00:00.000Z","cp":6858.66},{"stockId":1000000000982,"date":"2024-05-16T16:00:00.000Z","cp":6830.29},{"stockId":1000000000982,"date":"2024-05-15T16:00:00.000Z","cp":6744.53},{"stockId":1000000000982,"date":"2024-05-14T16:00:00.000Z","cp":6770.15},{"stockId":1000000000982,"date":"2024-05-13T16:00:00.000Z","cp":6836.48},{"stockId":1000000000982,"date":"2024-05-12T16:00:00.000Z","cp":6843.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000982,"cp":6877.52},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000982,"cp":6901.19},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000982,"cp":6780.42},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000982,"cp":6862.59},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000982,"cp":6859.5},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000982,"cp":6738.76},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000982,"cp":6783.94},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000982,"cp":6654.28},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000982,"cp":6534.85},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000982,"cp":6532.19},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000982,"cp":6477.94},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000982,"cp":6555.1},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000982,"cp":6608.24},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000982,"cp":6641.74},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000982,"cp":6630.75}]}